Halma (HALMY)
OTC: HALMY
· Real-Time Price · USD
95.70
-0.12 (-0.13%)
At close: Oct 03, 2025, 3:58 PM
97.54
1.92%
After-hours: Oct 03, 2025, 03:58 PM EDT
HALMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 95.35 | 97.54 | 95.07 | 97.54 | 97.54 | 1.80% | 12,838 |
| Oct 2, 2025 | 92.64 | 95.82 | 92.64 | 95.82 | 95.82 | 2.40% | 9,609 |
| Oct 1, 2025 | 94.12 | 95.03 | 93.27 | 93.57 | 93.57 | -0.25% | 14,203 |
| Sep 30, 2025 | 91.92 | 94.37 | 91.92 | 93.80 | 93.80 | 1.74% | 17,449 |
| Sep 29, 2025 | 92.01 | 92.43 | 91.62 | 92.20 | 92.20 | 0.48% | 8,000 |
| Sep 26, 2025 | 89.65 | 91.76 | 89.65 | 91.76 | 91.76 | 0.54% | 13,800 |
| Sep 25, 2025 | 91.77 | 91.85 | 90.52 | 91.27 | 91.27 | 0.33% | 15,018 |
| Sep 24, 2025 | 91.59 | 91.59 | 90.29 | 90.97 | 90.97 | -3.66% | 33,800 |
| Sep 23, 2025 | 92.93 | 94.43 | 92.18 | 94.43 | 94.43 | 2.30% | 28,615 |
| Sep 22, 2025 | 92.50 | 93.14 | 92.15 | 92.31 | 92.31 | -0.35% | 107,316 |
| Sep 19, 2025 | 91.68 | 92.93 | 91.59 | 92.63 | 92.63 | 0.08% | 21,525 |
| Sep 18, 2025 | 92.47 | 92.92 | 92.14 | 92.56 | 92.56 | 2.20% | 12,535 |
| Sep 17, 2025 | 90.57 | 90.58 | 89.61 | 90.57 | 90.57 | -0.09% | 15,500 |
| Sep 16, 2025 | 90.74 | 91.45 | 90.10 | 90.65 | 90.65 | -0.84% | 18,800 |
| Sep 15, 2025 | 91.51 | 92.05 | 90.76 | 91.42 | 91.42 | -0.09% | 24,346 |
| Sep 12, 2025 | 91.36 | 91.50 | 90.10 | 91.50 | 91.50 | 0.04% | 10,300 |
| Sep 11, 2025 | 91.65 | 91.85 | 91.17 | 91.46 | 91.46 | 1.17% | 7,900 |
| Sep 10, 2025 | 89.85 | 90.85 | 89.73 | 90.40 | 90.40 | 1.47% | 9,915 |
| Sep 9, 2025 | 90.43 | 90.43 | 88.89 | 89.09 | 89.09 | -1.25% | 9,130 |
| Sep 8, 2025 | 89.19 | 90.41 | 89.05 | 90.22 | 90.22 | 1.28% | 15,000 |
Page 1 of 75