Halma (HALMY)
OTC: HALMY
· Real-Time Price · USD
88.58
-2.06 (-2.27%)
At close: Aug 14, 2025, 3:58 PM
88.98
0.45%
After-hours: Aug 14, 2025, 03:58 PM EDT
HALMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 88.03 | 89.16 | 87.69 | 88.98 | 88.98 | -1.83% | 28,872 |
| Aug 13, 2025 | 90.70 | 90.81 | 90.26 | 90.64 | 90.64 | 0.64% | 8,330 |
| Aug 12, 2025 | 89.43 | 90.25 | 89.18 | 90.06 | 90.06 | 1.57% | 11,636 |
| Aug 11, 2025 | 88.30 | 89.05 | 88.30 | 88.67 | 88.67 | -0.98% | 13,512 |
| Aug 8, 2025 | 89.46 | 90.30 | 88.97 | 89.55 | 89.55 | -1.34% | 7,925 |
| Aug 7, 2025 | 90.05 | 91.00 | 89.76 | 90.77 | 90.77 | 3.14% | 14,200 |
| Aug 6, 2025 | 86.02 | 88.03 | 86.02 | 88.01 | 88.01 | -0.89% | 18,700 |
| Aug 5, 2025 | 88.45 | 89.11 | 88.04 | 88.80 | 88.80 | 0.71% | 12,300 |
| Aug 4, 2025 | 87.49 | 88.17 | 87.43 | 88.17 | 88.17 | 2.50% | 11,300 |
| Aug 1, 2025 | 85.74 | 86.98 | 85.74 | 86.02 | 86.02 | -1.34% | 15,146 |
| Jul 31, 2025 | 87.95 | 88.15 | 86.95 | 87.19 | 87.19 | 0.32% | 26,444 |
| Jul 30, 2025 | 86.93 | 87.61 | 86.58 | 86.91 | 86.91 | -0.28% | 29,140 |
| Jul 29, 2025 | 87.19 | 88.30 | 85.96 | 87.15 | 87.15 | 0.58% | 12,148 |
| Jul 28, 2025 | 87.50 | 88.50 | 85.72 | 86.65 | 86.65 | -2.09% | 23,046 |
| Jul 25, 2025 | 88.02 | 89.13 | 87.93 | 88.50 | 88.50 | -0.33% | 8,523 |
| Jul 24, 2025 | 91.45 | 91.45 | 88.04 | 88.79 | 88.79 | -0.37% | 8,700 |
| Jul 23, 2025 | 89.32 | 90.48 | 88.15 | 89.12 | 89.12 | 0.73% | 14,428 |
| Jul 22, 2025 | 88.89 | 88.90 | 87.21 | 88.47 | 88.47 | 0.06% | 10,600 |
| Jul 21, 2025 | 88.71 | 88.85 | 88.30 | 88.42 | 88.42 | 0.00% | 8,144 |
| Jul 18, 2025 | 88.58 | 88.71 | 88.35 | 88.42 | 88.42 | 0.29% | 9,200 |