Get the Stockscreener App
45.27
0.32%
-0.1437
HALMA PLC Stock (HLMAF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 29, 2026 | $46.82 | $44.86 | $1.95 | 2,773.0 | -0.32% |
| Oct 28, 2026 | $46.24 | $44.25 | $1.99 | 3,399.0 | +0.77% |
| Oct 27, 2026 | $45.07 | $43.03 | $2.04 | 8,238.0 | +0.32% |
| Oct 26, 2026 | $45.38 | $42.56 | $2.82 | 19,255.0 | +3.27% |
| Oct 23, 2026 | $43.50 | $41.62 | $1.88 | 6,933.0 | -2.78% |
| Oct 22, 2026 | $44.75 | $43.71 | $1.04 | 6,006.0 | -1.78% |
| Oct 21, 2026 | $45.62 | $43.95 | $1.66 | 1,739.0 | +1.42% |
| Oct 20, 2026 | $44.98 | $43.68 | $1.31 | 3,285.0 | +1.78% |
| Oct 19, 2026 | $45.58 | $43.13 | $2.45 | 3,975.0 | -3.32% |
| Oct 16, 2026 | $45.65 | $44.19 | $1.46 | 1,934.0 | +0.66% |
| Oct 15, 2026 | $45.35 | $43.71 | $1.64 | 11,221.0 | -1.48% |
| Oct 14, 2026 | $46.34 | $44.78 | $1.56 | 2,955.0 | -0.80% |
| Oct 13, 2026 | $46.56 | $44.43 | $2.13 | 3,713.0 | +2.31% |
| Oct 12, 2026 | $47.20 | $45.35 | $1.84 | 4,439.0 | +0.41% |
| Oct 09, 2026 | $46.98 | $44.31 | $2.67 | 10,646.0 | -3.19% |
| Oct 08, 2026 | $46.66 | $44.26 | $2.40 | 5,716.0 | +2.39% |
| Oct 07, 2026 | $46.39 | $43.63 | $2.76 | 4,519.0 | -0.47% |
| Oct 06, 2026 | $47.57 | $45.60 | $1.97 | 3,258.0 | -2.12% |
| Oct 05, 2026 | $47.00 | $45.11 | $1.89 | 3,672.0 | +0.52% |
| Oct 02, 2026 | $49.75 | $45.31 | $4.44 | 3,223.0 | +3.78% |
| Oct 01, 2026 | $47.13 | $44.33 | $2.80 | 3,397.0 | -1.51% |
| Sep 30, 2026 | $47.47 | $44.42 | $3.05 | 2,375.0 | -1.10% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $49.75 | $41.62 | $8.13 | 114,296.0 | -0.57% |
| Sep, 2026 | $51.09 | $44.30 | $6.79 | 345,571.0 | -7.82% |
| Aug, 2026 | $52.12 | $46.14 | $5.98 | 145,165.0 | +5.74% |
| 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 | $56.33 | $47.81 | $8.52 | 78,296.0 | -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 | $44.54 | $2.30 | 9,324.0 | +0.00% |
Cap:
|
Volume (24h):