Get the Stockscreener App
51.61
2.79%
1.40
Halma plc Stock (HLMAF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 02, 2026 | $51.61 | $51.61 | $0.00 | 965.0 | +2.79% |
| Apr 01, 2026 | $52.40 | $50.21 | $2.19 | 2,021.0 | +0.48% |
| Mar 31, 2026 | $51.42 | $49.97 | $1.45 | 3,414.0 | +3.29% |
| Mar 30, 2026 | $50.29 | $48.38 | $1.91 | 1,310.0 | +0.33% |
| Mar 27, 2026 | $50.24 | $48.22 | $2.02 | 1,803.0 | -4.29% |
| Mar 26, 2026 | $50.38 | $50.00 | $0.38 | 1,946.0 | -2.02% |
| Mar 25, 2026 | $52.54 | $51.00 | $1.54 | 8,597.0 | +0.84% |
| Mar 24, 2026 | $51.18 | $49.92 | $1.26 | 1,327.0 | +3.39% |
| Mar 23, 2026 | $51.92 | $49.32 | $2.60 | 5,664.0 | +3.16% |
| Mar 20, 2026 | $50.61 | $47.81 | $2.80 | 2,173.0 | -5.61% |
| Mar 19, 2026 | $50.65 | $49.56 | $1.09 | 2,897.0 | +1.29% |
| Mar 18, 2026 | $50.00 | $50.00 | $0.00 | 637.0 | -2.95% |
| Mar 17, 2026 | $51.77 | $50.78 | $0.99 | 7,072.0 | -2.00% |
| Mar 16, 2026 | $52.58 | $50.74 | $1.84 | 3,843.0 | +0.94% |
| Mar 13, 2026 | $52.56 | $50.80 | $1.76 | 2,268.0 | -3.39% |
| Mar 12, 2026 | $53.91 | $52.10 | $1.81 | 1,651.0 | +6.88% |
| Mar 11, 2026 | $53.66 | $49.56 | $4.10 | 5,040.0 | -5.83% |
| Mar 10, 2026 | $53.62 | $51.34 | $2.28 | 11,867.0 | +2.72% |
| Mar 09, 2026 | $52.14 | $49.67 | $2.47 | 5,239.0 | -1.07% |
| Mar 06, 2026 | $52.98 | $51.24 | $1.74 | 2,237.0 | -3.53% |
| Mar 05, 2026 | $54.63 | $51.90 | $2.73 | 2,188.0 | -0.49% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $52.40 | $50.21 | $2.19 | 4,058.0 | +3.28% |
| 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% |
3.83%
0.91%
Cap:
|
Volume (24h):