Halma (HLMAF)
OTC: HLMAF
· Real-Time Price · USD
43.97
0.15 (0.34%)
At close: Sep 05, 2025, 2:48 PM
43.97
0.00%
After-hours: Sep 04, 2025, 08:00 PM EDT
HLMAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 0.34% | 700 |
| Sep 4, 2025 | 42.67 | 43.82 | 42.67 | 43.82 | 43.82 | -0.57% | 1,203 |
| Sep 3, 2025 | 43.92 | 44.08 | 42.79 | 44.07 | 44.07 | 0.92% | 1,400 |
| Sep 2, 2025 | 43.85 | 44.01 | 43.45 | 43.67 | 43.67 | -0.50% | 2,816 |
| Aug 29, 2025 | 44.99 | 45.14 | 43.89 | 43.89 | 43.89 | -1.57% | 1,200 |
| Aug 28, 2025 | 44.19 | 45.15 | 44.19 | 44.59 | 44.59 | -1.09% | 1,400 |
| Aug 27, 2025 | 44.57 | 45.08 | 44.53 | 45.08 | 45.08 | 2.11% | 2,113 |
| Aug 26, 2025 | 43.91 | 45.25 | 43.91 | 44.15 | 44.15 | 3.96% | 3,200 |
| Aug 25, 2025 | 44.84 | 44.84 | 42.47 | 42.47 | 42.47 | -4.99% | 900 |
| Aug 22, 2025 | 44.46 | 44.86 | 43.89 | 44.70 | 44.70 | 1.54% | 111,200 |
| Aug 21, 2025 | 44.01 | 44.24 | 43.21 | 44.02 | 44.02 | 1.15% | 74,435 |
| Aug 20, 2025 | 43.65 | 44.51 | 43.52 | 43.52 | 43.52 | 0.42% | 2,000 |
| Aug 19, 2025 | 44.32 | 44.34 | 43.34 | 43.34 | 43.34 | -2.21% | 2,000 |
| Aug 18, 2025 | 43.97 | 44.44 | 43.97 | 44.32 | 44.32 | 0.73% | 1,239 |
| Aug 15, 2025 | 44.04 | 44.04 | 43.13 | 44.00 | 44.00 | -0.88% | 1,246 |
| Aug 14, 2025 | 44.06 | 44.39 | 44.06 | 44.39 | 44.39 | -0.29% | 1,000 |
| Aug 13, 2025 | 44.90 | 45.00 | 44.19 | 44.52 | 44.52 | -0.87% | 2,600 |
| Aug 12, 2025 | 44.58 | 44.92 | 43.74 | 44.91 | 44.91 | 2.51% | 38,942 |
| Aug 11, 2025 | 43.95 | 44.55 | 43.30 | 43.81 | 43.81 | -2.30% | 18,640 |
| Aug 8, 2025 | 44.27 | 44.84 | 43.68 | 44.84 | 44.84 | 0.00% | 1,607 |