Get the Stockscreener App
45.34
0.07%
0.03
Halma plc Stock (HLMAF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 16, 2025 | $45.34 | $44.99 | $0.35 | 1,970.0 | +0.07% |
| Sep 12, 2025 | $45.50 | $45.15 | $0.35 | 1,971.0 | +0.71% |
| Sep 11, 2025 | $44.99 | $44.72 | $0.2675 | 1,554.0 | +0.00% |
| Sep 10, 2025 | $45.14 | $44.01 | $1.13 | 1,883.0 | +0.92% |
| Sep 09, 2025 | $44.58 | $43.98 | $0.60 | 2,650.0 | -1.04% |
| Sep 08, 2025 | $45.05 | $44.18 | $0.87 | 1,271.0 | +2.46% |
| Sep 05, 2025 | $43.97 | $43.97 | $0.00 | 650.0 | +0.34% |
| Sep 04, 2025 | $43.82 | $42.67 | $1.15 | 1,203.0 | -0.57% |
| Sep 03, 2025 | $44.08 | $42.79 | $1.29 | 1,374.0 | +0.92% |
| Sep 02, 2025 | $44.01 | $43.45 | $0.56 | 3,381.0 | -0.50% |
| Aug 29, 2025 | $45.14 | $43.89 | $1.25 | 1,165.0 | -1.56% |
| Aug 28, 2025 | $45.15 | $44.19 | $0.96 | 1,375.0 | -1.10% |
| Aug 27, 2025 | $45.08 | $44.53 | $0.55 | 2,113.0 | +2.11% |
| Aug 26, 2025 | $45.25 | $43.91 | $1.34 | 3,167.0 | +3.96% |
| Aug 25, 2025 | $44.84 | $42.47 | $2.37 | 897.0 | -4.99% |
| Aug 22, 2025 | $44.86 | $43.89 | $0.97 | 111,188.0 | +1.54% |
| Aug 21, 2025 | $44.24 | $43.21 | $1.03 | 74,435.0 | +1.15% |
| Aug 20, 2025 | $44.51 | $43.52 | $0.99 | 1,432.0 | +0.42% |
| Aug 19, 2025 | $44.34 | $43.34 | $1.00 | 1,693.0 | -2.21% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $45.50 | $42.67 | $2.83 | 17,907.0 | +3.30% |
| 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% |
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% |
10.37%
0.84%
Cap:
|
Volume (24h):