Get the Stockscreener App
57.59
1.73%
0.98
After Hours:
34.23
-23.36
-40.56%
Halma plc Stock (HLMAF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 27, 2026 | $57.60 | $54.71 | $2.89 | 3,994.0 | +1.73% |
| Feb 26, 2026 | $56.67 | $55.00 | $1.67 | 5,265.0 | +0.78% |
| Feb 25, 2026 | $56.19 | $55.48 | $0.71 | 24,390.0 | +3.94% |
| Feb 24, 2026 | $55.64 | $54.04 | $1.60 | 5,075.0 | -0.88% |
| Feb 23, 2026 | $54.63 | $52.47 | $2.16 | 5,298.0 | +4.50% |
| Feb 20, 2026 | $54.34 | $52.17 | $2.17 | 2,908.0 | -2.72% |
| Feb 19, 2026 | $53.63 | $52.26 | $1.37 | 6,376.0 | +0.26% |
| Feb 18, 2026 | $54.61 | $52.59 | $2.02 | 3,779.0 | -0.80% |
| Feb 17, 2026 | $54.08 | $52.09 | $1.99 | 4,765.0 | +0.37% |
| Feb 13, 2026 | $53.72 | $52.21 | $1.51 | 1,599.0 | +6.76% |
| Feb 12, 2026 | $52.29 | $50.32 | $1.97 | 20,848.0 | -0.67% |
| Feb 11, 2026 | $50.66 | $49.48 | $1.18 | 1,095.0 | +0.38% |
| Feb 10, 2026 | $50.47 | $49.16 | $1.31 | 1,783.0 | +1.39% |
| Feb 09, 2026 | $49.78 | $48.62 | $1.16 | 2,106.0 | +4.08% |
| Feb 06, 2026 | $48.97 | $47.83 | $1.14 | 1,566.0 | +1.25% |
| Feb 05, 2026 | $48.60 | $47.24 | $1.36 | 1,931.0 | -3.63% |
| Feb 04, 2026 | $49.39 | $48.38 | $1.01 | 5,262.0 | +2.62% |
| Feb 03, 2026 | $49.18 | $47.77 | $1.41 | 1,979.0 | -0.75% |
| Feb 02, 2026 | $49.50 | $48.13 | $1.37 | 1,706.0 | -2.45% |
| Jan 30, 2026 | $49.81 | $47.92 | $1.89 | 3,188.0 | +1.82% |
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 |
|---|---|---|---|---|---|
| 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% |
0.00%
0.05%
Cap:
|
Volume (24h):