Get the Stockscreener App
44.06
0.46%
0.20
After Hours:
34.23
-9.83
-22.31%
Halma plc Stock (HLMAF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 24, 2025 | $44.44 | $44.04 | $0.3975 | 2,230.0 | +0.46% |
| Jul 23, 2025 | $44.13 | $43.86 | $0.27 | 939.0 | +0.83% |
| Jul 22, 2025 | $44.13 | $43.01 | $1.12 | 1,574.0 | -1.26% |
| Jul 21, 2025 | $44.06 | $44.01 | $0.05 | 2,106.0 | +0.09% |
| Jul 18, 2025 | $44.21 | $43.42 | $0.786 | 3,388.0 | -0.47% |
| Jul 17, 2025 | $44.22 | $43.21 | $1.01 | 4,690.0 | +1.96% |
| Jul 16, 2025 | $43.37 | $42.62 | $0.75 | 1,082.0 | +2.26% |
| Jul 15, 2025 | $43.55 | $42.41 | $1.14 | 4,620.0 | -3.06% |
| Jul 14, 2025 | $43.75 | $42.86 | $0.89 | 8,561.0 | -0.64% |
| Jul 11, 2025 | $44.03 | $42.93 | $1.10 | 1,846.0 | -0.54% |
| Jul 10, 2025 | $44.70 | $43.54 | $1.16 | 2,177.0 | +1.11% |
| Jul 09, 2025 | $44.12 | $43.39 | $0.73 | 3,123.0 | +0.07% |
| Jul 08, 2025 | $44.00 | $43.68 | $0.316 | 1,509.0 | -2.27% |
| Jul 07, 2025 | $44.84 | $42.91 | $1.93 | 2,270.0 | +4.29% |
| Jul 03, 2025 | $43.87 | $42.93 | $0.94 | 2,477.0 | -2.25% |
| Jul 02, 2025 | $43.92 | $43.00 | $0.92 | 2,223.0 | -1.46% |
| Jul 01, 2025 | $44.57 | $43.47 | $1.10 | 21,075.0 | +1.67% |
| Jun 30, 2025 | $43.84 | $43.84 | $0.00 | 992.0 | +1.58% |
| Jun 27, 2025 | $44.76 | $43.16 | $1.60 | 1,492.0 | -5.23% |
| Jun 26, 2025 | $45.54 | $44.18 | $1.36 | 8,891.0 | +4.88% |
| Jun 25, 2025 | $44.38 | $43.17 | $1.21 | 3,029.0 | +0.98% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $44.84 | $42.41 | $2.43 | 65,890.0 | +0.50% |
| 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% |
Halma plc Stock (HLMAF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $29.75 | $26.15 | $3.60 | 46,724.0 | +7.52% |
| Nov, 2023 | $27.87 | $22.01 | $5.86 | 55,929.0 | +23.49% |
| Oct, 2023 | $24.79 | $21.55 | $3.24 | 66,219.0 | -7.83% |
| Sep, 2023 | $27.48 | $22.75 | $4.73 | 189,904.0 | -13.87% |
| Aug, 2023 | $28.64 | $25.15 | $3.49 | 56,765.0 | -2.32% |
| Jul, 2023 | $30.73 | $27.52 | $3.21 | 31,872.0 | -6.50% |
| Jun, 2023 | $31.44 | $27.26 | $4.18 | 190,871.0 | +0.94% |
| May, 2023 | $31.30 | $28.55 | $2.75 | 27,840.0 | +4.78% |
| Apr, 2023 | $29.11 | $26.45 | $2.66 | 25,801.0 | +3.15% |
| Mar, 2023 | $27.75 | $24.95 | $2.80 | 53,620.0 | +4.56% |
| Feb, 2023 | $28.00 | $25.98 | $2.02 | 63,909.0 | +1.15% |
| Jan, 2023 | $27.15 | $23.95 | $3.20 | 100,664.0 | +11.44% |
10.71%
1.85%
Cap:
|
Volume (24h):