Canada markets closed

Halma plc (HALMY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
65.38-0.68 (-1.03%)
At close: 11:04AM EDT
Time Period:
Oct 16, 2023 - Oct 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 202465.8465.8465.3865.3865.38117
Oct 15, 202467.1567.1565.8065.8465.842,900
Oct 14, 202466.7267.3666.1066.8266.8298,200
Oct 11, 202466.1766.5365.5666.0566.05233,300
Oct 10, 202465.5566.3065.1765.1765.176,000
Oct 09, 202465.3866.6965.1966.6966.6912,900
Oct 08, 202466.6766.9166.0766.1566.154,200
Oct 07, 202465.5465.5565.5065.5065.501,800
Oct 04, 202466.6368.3066.6368.3068.301,700
Oct 03, 202467.0068.2567.0068.2568.252,600
Oct 02, 202466.6770.4766.6770.4770.474,000
Oct 01, 202468.8869.7368.8869.3469.345,600
Sept 30, 202470.2070.5970.2070.5970.591,300
Sept 27, 202470.0071.1470.0071.1471.141,800
Sept 26, 202470.8970.8969.3569.3569.351,100
Sept 25, 202469.4470.1769.1669.1669.161,400
Sept 24, 202469.3470.0469.3470.0470.041,200
Sept 23, 202468.1969.9168.1969.9169.911,200
Sept 20, 202469.6869.9469.6869.8269.821,900
Sept 19, 202470.5670.6770.4570.5670.562,400
Sept 18, 202468.5069.1968.5069.1969.191,200
Sept 17, 202469.9369.9969.5069.9969.991,700
Sept 16, 202468.7069.1568.7069.1569.153,200
Sept 13, 202466.0069.0066.0067.7967.7910,000
Sept 12, 202467.2167.2166.6267.1767.174,500
Sept 11, 202466.0267.1065.8766.7666.764,800
Sept 10, 202466.4667.1266.3467.1267.123,800
Sept 09, 202466.3166.5166.0166.0166.012,400
Sept 06, 202466.5866.6165.6965.6965.692,800
Sept 05, 202465.9166.2565.1065.8865.882,900
Sept 04, 202466.6467.2566.6467.2467.242,800
Sept 03, 202468.9268.9267.0168.3968.392,400
Aug 30, 202469.0169.3268.7468.9068.904,600
Aug 29, 202468.4068.8668.4068.8668.8635,500
Aug 28, 202467.9968.2667.6868.2668.261,500
Aug 27, 202467.5867.5967.4067.4567.457,800
Aug 26, 202468.0068.2767.4268.2768.2710,400
Aug 23, 202467.3968.1067.3967.8067.801,900
Aug 22, 202467.1967.5166.4767.5167.5114,000
Aug 21, 202466.8467.4866.8367.4867.482,600
Aug 20, 202466.3966.6866.3766.3766.374,700
Aug 19, 202465.1466.7365.1466.7366.736,700
Aug 16, 202465.8566.6065.1866.6066.6037,800
Aug 15, 202465.9166.2165.4565.4565.4552,500
Aug 14, 202466.9666.9665.0166.5366.5313,800
Aug 13, 202465.1966.0665.1965.2965.293,600
Aug 12, 202464.0065.0564.0064.8464.842,000
Aug 09, 202464.1264.7764.0364.7764.772,000
Aug 08, 202463.2663.7360.7763.7363.738,200
Aug 07, 202463.3964.1162.8064.1164.115,100
Aug 06, 202462.6963.4162.1763.4163.413,700
Aug 05, 202463.7963.7962.6963.3963.395,100
Aug 02, 202464.5764.7963.1663.1663.162,600
Aug 01, 202467.3167.3165.3865.5665.565,100
Jul 31, 202467.5767.9867.5767.9067.902,200
Jul 30, 202466.2666.2666.2666.2666.261,000
Jul 29, 202465.4466.2664.9566.2666.262,600
Jul 26, 202465.7665.9765.7665.9765.971,100
Jul 25, 202464.7865.8264.5565.8265.821,800
Jul 24, 202466.7767.1466.0967.1467.1425,500
Jul 23, 202466.5367.3666.5366.5466.5424,800
Jul 22, 202467.0067.4667.0067.2967.29108,900
Jul 19, 202467.8167.8165.4866.4566.45196,300
Jul 18, 202468.8168.9068.3368.3368.331,100
Jul 17, 202469.0569.1668.9069.0269.0220,000
Jul 16, 202470.5170.5169.2569.2569.251,400
Jul 15, 202470.5670.5670.5670.5670.56900
Jul 12, 202470.2270.6970.2270.6970.691,000
Jul 12, 20240.334 Dividend
Jul 11, 202470.0071.7169.1070.0369.702,800
Jul 10, 202469.0069.7769.0069.3669.034,500
Jul 09, 202469.6069.6067.7167.7167.391,600
Jul 08, 202469.3669.3668.4968.4968.161,200
Jul 05, 202471.8171.8168.7068.8168.482,700
Jul 03, 202471.0671.0668.5568.5568.221,200
Jul 02, 202468.9868.9867.6868.2467.911,800
Jul 01, 202470.0470.3468.1268.1267.803,100
Jun 28, 202468.7269.2268.0568.1267.804,500
Jun 27, 202467.8768.8667.8768.8668.531,600
Jun 26, 202467.7367.9367.6967.6967.3720,700
Jun 25, 202468.7368.7367.6167.6167.2927,200
Jun 24, 202468.3268.7367.9868.6468.311,700
Jun 21, 202467.3468.7366.6867.3367.012,100
Jun 20, 202467.7267.7666.8267.0566.731,600
Jun 18, 202467.6867.6866.2166.2165.892,300
Jun 17, 202467.0567.0566.4366.6766.352,800
Jun 14, 202467.5767.5766.4166.9966.671,500
Jun 13, 202466.5667.4966.4766.5866.276,300
Jun 12, 202460.1560.3559.2760.3560.0619,400
Jun 11, 202457.4458.6057.4458.6058.322,000
Jun 10, 202458.9458.9458.3758.5958.312,000
Jun 07, 202458.5058.5858.2158.3658.085,500
Jun 06, 202459.4559.4959.4559.4959.2158,500
Jun 05, 202459.1659.5259.1659.3559.072,200
Jun 04, 202458.1058.6057.8458.6058.322,900
Jun 03, 202457.0857.6757.0857.4057.122,500
May 31, 202458.0358.6957.3557.4757.195,600
May 30, 202458.0059.5657.6258.3758.095,400
May 29, 202458.0058.0056.8157.6257.351,500
May 28, 202459.9059.9058.1259.0758.792,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...