Get the Stockscreener App
49.37
1.41%
-0.707
Halma plc Stock (HLMAF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 28, 2026 | $49.70 | $48.05 | $1.65 | 2,674.0 | -1.41% |
| Aug 14, 2026 | $50.42 | $48.71 | $1.71 | 7,671.0 | +1.43% |
| Aug 13, 2026 | $50.99 | $49.06 | $1.93 | 3,982.0 | -1.30% |
| Aug 12, 2026 | $50.26 | $50.02 | $0.238 | 1,626.0 | +2.46% |
| Aug 11, 2026 | $50.96 | $48.82 | $2.14 | 2,288.0 | +0.97% |
| Aug 10, 2026 | $50.84 | $48.35 | $2.49 | 6,447.0 | -7.10% |
| Aug 07, 2026 | $52.12 | $50.67 | $1.45 | 1,333.0 | +1.88% |
| Aug 06, 2026 | $51.16 | $49.05 | $2.11 | 2,284.0 | +2.10% |
| Aug 05, 2026 | $51.41 | $48.79 | $2.62 | 14,221.0 | +0.18% |
| Aug 04, 2026 | $50.72 | $48.89 | $1.83 | 3,380.0 | +7.17% |
| Aug 03, 2026 | $48.05 | $46.14 | $1.91 | 4,067.0 | -0.26% |
Halma plc Stock (HLMAF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Halma plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HLMAF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Halma plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Halma plc Stock (HLMAF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $52.12 | $46.14 | $5.98 | 49,973.0 | +5.69% |
| Jul, 2026 | $54.13 | $44.17 | $9.96 | 238,509.0 | -8.30% |
| Jun, 2026 | $66.22 | $48.91 | $17.31 | 129,618.0 | -19.18% |
| May, 2026 | $64.30 | $59.25 | $5.05 | 345,065.0 | +3.40% |
| Apr, 2026 | $62.79 | $49.74 | $13.05 | 63,953.0 | +21.99% |
| Mar, 2026 | $54.92 | $47.81 | $7.11 | 72,890.0 | -13.23% |
| Feb, 2026 | $57.60 | $47.24 | $10.36 | 101,725.0 | +16.72% |
| Jan, 2026 | $50.84 | $46.25 | $4.59 | 64,502.0 | +1.07% |
Halma plc Stock (HLMAF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $49.59 | $46.25 | $3.34 | 59,889.0 | +4.86% |
| Nov, 2025 | $49.00 | $42.85 | $6.15 | 101,205.0 | +0.95% |
| Oct, 2025 | $48.59 | $45.60 | $2.99 | 55,886.0 | -1.26% |
| Sep, 2025 | $46.84 | $42.67 | $4.17 | 55,827.0 | +6.72% |
| Aug, 2025 | $45.25 | $42.26 | $2.99 | 278,105.0 | +0.32% |
| Jul, 2025 | $44.84 | $41.77 | $3.07 | 150,399.0 | -0.21% |
| Jun, 2025 | $45.54 | $38.82 | $6.72 | 77,512.0 | +12.96% |
| May, 2025 | $40.08 | $35.95 | $4.13 | 292,376.0 | +2.43% |
| Apr, 2025 | $37.89 | $29.83 | $8.06 | 275,983.0 | +13.51% |
| Mar, 2025 | $36.41 | $32.95 | $3.46 | 159,936.0 | -4.38% |
| Feb, 2025 | $37.86 | $34.78 | $3.08 | 531,441.0 | -8.83% |
| Jan, 2025 | $38.53 | $32.14 | $6.39 | 1,154,230.0 | +11.60% |
Halma plc Stock (HLMAF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $36.21 | $33.37 | $2.84 | 67,823.0 | -1.97% |
| Nov, 2024 | $34.51 | $31.42 | $3.09 | 12,080.0 | +9.69% |
| Oct, 2024 | $35.60 | $31.46 | $4.14 | 22,082.0 | -9.86% |
| Sep, 2024 | $35.31 | $32.93 | $2.38 | 12,159.0 | +2.02% |
| Aug, 2024 | $34.75 | $31.73 | $3.02 | 22,879.0 | +0.36% |
| Jul, 2024 | $34.92 | $32.92 | $2.00 | 31,571.0 | -1.32% |
| Jun, 2024 | $34.75 | $28.37 | $6.38 | 65,161.0 | +21.10% |
| May, 2024 | $29.86 | $27.64 | $2.21 | 43,129.0 | +2.02% |
| Apr, 2024 | $30.50 | $27.03 | $3.47 | 96,298.0 | -7.42% |
| Mar, 2024 | $30.20 | $27.80 | $2.40 | 931,553.0 | +2.79% |
| Feb, 2024 | $30.12 | $26.82 | $3.30 | 64,127.0 | +7.38% |
| Jan, 2024 | $28.46 | $26.90 | $1.56 | 138,580.0 | -5.26% |
14.61%
0.33%
Cap:
|
Volume (24h):