Halma (HALMY)
OTC: HALMY
· Real-Time Price · USD
87.81
0.01 (0.01%)
At close: Sep 05, 2025, 3:58 PM
89.65
2.10%
After-hours: Sep 05, 2025, 03:58 PM EDT
HALMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 87.82 | 89.67 | 87.82 | 89.65 | 89.65 | 2.11% | 11,126 |
| Sep 4, 2025 | 86.98 | 88.16 | 86.18 | 87.80 | 87.80 | -0.09% | 18,114 |
| Sep 3, 2025 | 87.18 | 88.05 | 87.18 | 87.88 | 87.88 | 0.55% | 13,643 |
| Sep 2, 2025 | 87.50 | 88.22 | 86.95 | 87.40 | 87.40 | -1.80% | 17,500 |
| Aug 29, 2025 | 89.41 | 90.48 | 89.00 | 89.00 | 89.00 | -0.58% | 10,033 |
| Aug 28, 2025 | 89.32 | 90.63 | 89.22 | 89.52 | 89.52 | 0.43% | 20,100 |
| Aug 27, 2025 | 88.60 | 89.60 | 88.09 | 89.14 | 89.14 | -0.40% | 12,300 |
| Aug 26, 2025 | 88.77 | 90.04 | 88.77 | 89.50 | 89.50 | 0.92% | 152,400 |
| Aug 25, 2025 | 89.01 | 91.00 | 88.12 | 88.68 | 88.68 | -2.41% | 25,900 |
| Aug 22, 2025 | 87.04 | 90.87 | 87.04 | 90.87 | 90.87 | 4.26% | 18,300 |
| Aug 21, 2025 | 87.43 | 87.73 | 86.70 | 87.16 | 87.16 | 0.06% | 30,300 |
| Aug 20, 2025 | 88.15 | 89.31 | 87.11 | 87.11 | 87.11 | -1.27% | 192,800 |
| Aug 19, 2025 | 87.55 | 89.63 | 87.55 | 88.23 | 88.23 | -0.92% | 238,000 |
| Aug 18, 2025 | 88.31 | 89.34 | 88.03 | 89.05 | 89.05 | 0.63% | 10,500 |
| Aug 15, 2025 | 88.53 | 89.19 | 88.05 | 88.49 | 88.49 | -0.54% | 10,000 |
| Aug 14, 2025 | 88.03 | 88.97 | 87.45 | 88.97 | 88.97 | -1.84% | 28,900 |
| 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 |