Get the Stockscreener App
45.57
0.44%
0.1976
After Hours:
34.23
-11.34
-24.88%
Halma plc Stock (HLMAF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 07, 2026 | $46.39 | $43.63 | $2.76 | 4,513.0 | +0.44% |
| Sep 24, 2026 | $47.10 | $44.75 | $2.35 | 3,752.0 | -1.35% |
| Sep 23, 2026 | $47.08 | $44.86 | $2.22 | 2,897.0 | -3.47% |
| Sep 22, 2026 | $48.37 | $46.69 | $1.67 | 3,416.0 | -1.47% |
| Sep 21, 2026 | $48.35 | $45.33 | $3.02 | 8,564.0 | +2.37% |
| Sep 18, 2026 | $47.23 | $45.76 | $1.47 | 2,346.0 | +0.14% |
| Sep 17, 2026 | $47.68 | $46.05 | $1.63 | 2,137.0 | +1.42% |
| Sep 16, 2026 | $46.84 | $44.30 | $2.54 | 4,021.0 | -0.63% |
| Sep 15, 2026 | $47.72 | $45.15 | $2.57 | 10,374.0 | -1.07% |
| Sep 14, 2026 | $47.87 | $46.32 | $1.55 | 2,975.0 | -1.01% |
| Sep 11, 2026 | $49.35 | $47.79 | $1.56 | 12,471.0 | +0.11% |
| Sep 10, 2026 | $49.06 | $47.74 | $1.32 | 6,839.0 | -2.12% |
| Sep 09, 2026 | $49.74 | $48.47 | $1.27 | 2,784.0 | -3.64% |
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 | $46.39 | $43.63 | $2.76 | 4,513.0 | +0.44% |
| Sep, 2026 | $51.09 | $44.30 | $6.79 | 334,076.0 | -8.14% |
| Aug, 2026 | $52.12 | $46.14 | $5.98 | 145,208.0 | +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 | $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% |
7.82%
1.35%
Cap:
|
Volume (24h):