Dark

HALMY
HALMA PLC UNSP/ADR
stock OTC ADR

EOD

Jun 6, 2025

81.72USD-0.523%(-0.43)12,949

Pre-market

0.00USD-100.000%(-82.15)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-06	80.7025	82.1200	80.7025	81.7200	-0.523%	12,949	0.000%
2025-06-05	80.0300	82.1500	80.0300	82.1500	+1.084%	7,265	-0.523%
2025-06-04	80.9800	82.0099	80.7400	81.2690	+2.225%	14,453	+0.555%
2025-06-03	79.9800	80.1268	79.1050	79.5000	-0.922%	12,309	+2.792%
2025-06-02	80.3400	80.3400	79.5000	80.2400	+1.570%	11,704	+1.844%
2025-05-30	79.3700	79.6900	78.6800	79.0000	-0.965%	20,518	+3.443%
2025-05-29	79.3200	79.9800	78.5301	79.7700	+1.244%	17,826	+2.445%
2025-05-28	80.0550	80.4899	78.7900	78.7900	-2.076%	13,382	+3.719%
2025-05-27	80.2100	81.0900	79.8000	80.4600	+0.979%	10,371	+1.566%
2025-05-23	78.4000	79.6800	77.8800	79.6799	-1.080%	11,729	+2.560%
2025-05-22	80.3600	80.8999	79.5000	80.5500	-0.923%	13,449	+1.453%
2025-05-21	80.4000	81.3400	80.3500	81.3000	+1.650%	10,545	+0.517%
2025-05-20	80.1920	81.1100	79.9700	79.9800	-1.070%	13,758	+2.176%
2025-05-19	80.2050	81.4999	80.0700	80.8450	+0.754%	20,713	+1.082%
2025-05-16	81.5500	81.5500	80.1800	80.2400	-1.470%	17,093	+1.844%
2025-05-15	83.3500	83.3500	80.2600	81.4375	+1.234%	20,619	+0.347%
2025-05-14	81.5500	82.3750	80.1200	80.4450	-0.489%	19,755	+1.585%
2025-05-13	79.9400	80.8700	78.9200	80.8400	+2.798%	21,841	+1.089%
2025-05-12	79.0425	80.7000	78.3300	78.6400	-1.032%	34,928	+3.917%
2025-05-09	75.2800	80.2499	75.2800	79.4600	+1.669%	33,935	+2.844%
2025-05-08	77.4600	79.1100	77.4600	78.1556	+1.938%	20,342	+4.561%
2025-05-07	75.9900	79.1400	75.6801	76.6700	-1.338%	15,166	+6.587%
2025-05-06	76.6900	78.2299	76.5250	77.7099	+0.206%	15,738	+5.160%
2025-05-05	77.3450	78.4999	76.9500	77.5500	-1.336%	20,784	+5.377%
2025-05-02	76.9900	78.6000	75.4400	78.6000	+4.355%	20,591	+3.969%
2025-05-01	75.8950	76.6150	74.0500	75.3200	-0.159%	18,876	+8.497%
2025-04-30	74.9000	76.2100	73.8100	75.4400	-0.066%	34,602	+8.324%
2025-04-29	74.5200	76.4500	73.7300	75.4900	+0.808%	17,780	+8.253%
2025-04-28	75.1400	75.1400	74.2501	74.8850	+1.134%	15,160	+9.127%
2025-04-25	74.8499	74.8500	73.0001	74.0450	+0.482%	35,567	+10.365%
2025-04-24	73.4699	74.4099	72.0101	73.6900	+1.181%	59,455	+10.897%
2025-04-23	72.2100	73.9800	72.2100	72.8300	+1.153%	46,262	+12.207%
2025-04-22	69.6000	73.1100	69.6000	72.0000	+0.111%	314,446	+13.500%
2025-04-21	72.4900	72.4900	70.1400	71.9200	+0.771%	39,730	+13.626%
2025-04-17	71.0000	72.4200	71.0000	71.3700	-0.460%	57,194	+14.502%
2025-04-16	73.0000	73.0000	70.8100	71.7000	-0.582%	212,087	+13.975%
2025-04-15	72.5500	72.6300	71.2500	72.1200	+2.081%	307,506	+13.311%
2025-04-14	69.9600	71.1900	69.0801	70.6500	+2.436%	326,437	+15.669%
2025-04-11	67.2500	70.2000	66.7875	68.9700	+2.704%	251,586	+18.486%
2025-04-10	65.1100	68.2099	64.1200	67.1540	+0.395%	90,520	+21.690%
2025-04-09	61.0450	66.8900	59.9400	66.8900	+10.161%	197,220	+22.171%
2025-04-08	63.0530	63.9500	60.7200	60.7200	-1.429%	64,291	+34.585%
2025-04-07	61.2500	64.7275	59.8200	61.6000	-3.660%	67,438	+32.662%
2025-04-04	64.9000	66.7899	63.7400	63.9400	-4.971%	22,375	+27.807%
2025-04-03	68.3075	68.3950	67.2300	67.2850	-2.852%	14,238	+21.454%
2025-04-02	69.0100	69.6299	67.5701	69.2600	+0.464%	12,805	+17.990%
2025-04-01	67.6050	69.0500	67.6000	68.9400	+2.574%	14,289	+18.538%
2025-03-31	67.0400	68.8850	66.8500	67.2100	-0.812%	24,841	+21.589%
2025-03-28	67.6000	69.3900	67.6000	67.7600	-1.246%	14,168	+20.602%
2025-03-27	66.5900	69.0600	66.5900	68.6150	-0.356%	25,770	+19.099%
2025-03-26	68.6000	69.3099	68.2000	68.8600	-0.628%	16,912	+18.676%
2025-03-25	69.4250	70.0999	68.5900	69.2950	+1.116%	12,790	+17.931%
2025-03-24	68.8801	69.1500	68.1800	68.5300	-1.197%	14,932	+19.247%
2025-03-21	67.8100	69.3900	67.8100	69.3600	-0.352%	21,403	+17.820%
2025-03-20	69.2100	70.0000	68.3401	69.6050	-1.339%	6,597	+17.405%
2025-03-19	68.7601	70.5500	68.7601	70.5500	+1.804%	372,633	+15.833%
2025-03-18	70.5200	70.5200	69.0900	69.3000	-2.791%	13,122	+17.922%
2025-03-17	70.3400	71.3400	70.2000	71.2900	-0.433%	53,962	+14.630%
2025-03-14	71.0595	71.8800	70.3800	71.6000	+1.517%	15,444	+14.134%
2025-03-13	70.9900	70.9900	69.4900	70.5300	+2.738%	14,995	+15.866%
2025-03-12	68.2001	69.8699	68.0500	68.6501	+0.234%	21,014	+19.038%
2025-03-11	68.7900	70.0500	67.7300	68.4900	-2.258%	20,955	+19.317%
2025-03-10	70.0000	70.9850	69.1500	70.0725	+0.261%	16,926	+16.622%
2025-03-07	69.4801	72.1600	68.9200	69.8900	-1.020%	16,663	+16.927%
2025-03-06	71.2700	72.0200	70.4800	70.6100	-3.867%	23,640	+15.734%
2025-03-05	72.2001	75.0499	72.2001	73.4500	+0.460%	14,687	+11.259%
2025-03-04	72.7900	73.5450	71.6900	73.1140	+1.703%	66,464	+11.771%
2025-03-03	72.9450	72.9855	71.5700	71.8900	+0.884%	54,174	+13.674%
2025-02-28	71.4200	72.8200	70.6401	71.2600	+1.207%	108,253	+14.679%
2025-02-27	71.7650	72.5500	70.3900	70.4100	-3.757%	110,563	+16.063%
2025-02-26	73.0400	74.3499	72.6600	73.1585	-1.972%	16,043	+11.703%
2025-02-25	72.4620	74.6300	71.3300	74.6300	+1.125%	12,908	+9.500%
2025-02-24	72.4800	74.6000	72.0400	73.8000	-1.429%	19,575	+10.732%
2025-02-21	74.9000	76.1100	74.2800	74.8700	-0.120%	121,216	+9.149%
2025-02-20	74.5500	75.5700	74.0600	74.9600	+0.080%	16,321	+9.018%
2025-02-19	74.0500	76.6999	74.0500	74.9000	-1.057%	9,168	+9.105%
2025-02-18	75.9150	76.0555	75.3700	75.7000	+1.912%	9,979	+7.952%
2025-02-14	74.3400	75.0000	73.2000	74.2800	+0.040%	16,541	+10.016%
2025-02-13	74.2499	74.2500	73.7600	74.2500	+0.924%	10,458	+10.061%
2025-02-12	72.0000	74.1499	72.0000	73.5700	+0.437%	9,773	+11.078%
2025-02-11	72.9600	73.4999	72.9500	73.2500	+1.223%	20,726	+11.563%
2025-02-10	72.5700	73.4400	71.7701	72.3650	+1.451%	8,001	+12.928%
2025-02-07	72.0400	72.5500	71.2000	71.3300	-2.301%	8,737	+14.566%
2025-02-06	71.3000	73.1599	71.3000	73.0100	-0.936%	41,958	+11.930%
2025-02-05	74.0801	75.3500	73.3700	73.7000	-2.513%	184,016	+10.882%
2025-02-04	73.5500	78.2199	73.5500	75.6000	-1.421%	49,386	+8.095%
2025-02-03	76.0000	76.9800	75.8030	76.6900	+0.117%	38,058	+6.559%
2025-01-31	78.8500	78.8500	76.6000	76.6000	-2.420%	562,500	+6.684%
2025-01-30	76.3200	78.5000	76.3200	78.5000	+3.289%	252,665	+4.102%
2025-01-29	76.0000	76.8900	75.4800	76.0000	+1.795%	795,064	+7.526%
2025-01-28	74.0000	75.3400	73.5900	74.6600	+1.897%	249,151	+9.456%
2025-01-27	71.3900	73.2700	71.1900	73.2700	-0.529%	759,757	+11.533%
2025-01-24	72.5200	73.9500	72.5200	73.6600	+2.906%	7,384	+10.942%
2025-01-23	71.0700	73.0500	71.0700	71.5801	-1.459%	1,745	+14.166%
2025-01-22	72.8750	73.5000	72.6300	72.6400	+2.873%	9,614	+12.500%
2025-01-21	70.4200	70.8300	70.0000	70.6115	+3.128%	27,946	+15.732%
2025-01-17	68.7100	69.7700	67.7500	68.4700	+3.695%	12,039	+19.352%
2025-01-16	67.5590	67.6850	65.9700	66.0300	-2.359%	3,930	+23.762%
2025-01-15	67.0000	67.8700	67.0000	67.6250	+3.529%	5,150	+20.843%
2025-01-14	65.8660	66.7300	65.3200	65.3200	-0.805%	5,027	+25.107%
2025-01-13	65.7200	65.8500	64.5300	65.8500	-2.761%	6,117	+24.100%
2025-01-10	65.7400	67.7200	65.7400	67.7200	-0.447%	16,191	+20.673%
2025-01-08	67.0750	68.6600	66.5400	68.0240	+1.802%	4,050	+20.134%
2025-01-07	68.3350	69.3625	66.7800	66.8201	-3.159%	5,686	+22.299%
2025-01-06	67.5100	69.0000	65.8000	69.0000	+4.975%	3,529	+18.435%
2025-01-03	66.6750	67.0100	65.7300	65.7301	-1.373%	2,795	+24.327%
2025-01-02	67.5100	67.5100	65.7700	66.6450	-2.708%	3,610	+22.620%
2024-12-31	67.1300	68.5000	67.1300	68.5000	0.000%	3,595	+19.299%
2024-12-30	67.9030	68.5000	67.5050	68.5000	+0.735%	1,480	+19.299%
2024-12-27	68.6975	69.0840	68.0000	68.0000	-4.144%	11,835	+20.176%
2024-12-26	68.4800	70.9400	66.9000	70.9400	+4.293%	2,790	+15.196%
2024-12-24	71.0700	71.0700	68.0200	68.0200	-2.480%	3,168	+20.141%
2024-12-23	69.0175	69.7500	68.2425	69.7499	-0.111%	5,236	+17.161%
2024-12-20	66.4200	70.0000	66.4200	69.8275	-1.318%	6,626	+17.031%
2024-12-19	69.0750	70.7600	66.9800	70.7600	-2.534%	2,531	+15.489%
2024-12-18	72.2000	72.6000	71.8818	72.6000	+2.586%	1,509	+12.562%
2024-12-17	71.8500	71.8500	69.8300	70.7700	+0.640%	2,371	+15.473%
2024-12-16	70.2000	73.4500	69.9600	70.3201	-1.678%	5,227	+16.211%
2024-12-13	70.7600	71.5200	68.8200	71.5200	-1.161%	4,780	+14.262%
2024-12-12	70.2250	72.3700	68.8000	72.3600	-0.877%	3,588	+12.935%
2024-12-11	71.8280	73.4800	71.8280	73.0000	+2.262%	157,162	+11.945%
2024-12-10	72.0146	72.0146	71.3850	71.3850	-1.429%	141,457	+14.478%
2024-12-09	72.5100	72.5100	72.3455	72.4200	+0.737%	101,580	+12.842%
2024-12-06	70.9270	71.8900	69.9350	71.8900	+2.510%	1,581	+13.674%
2024-12-05	70.1300	70.1300	70.1300	70.1300	-0.680%	1,912	+16.526%
2024-12-03	70.7300	70.8200	70.2599	70.6100	-0.085%	2,015	+15.734%
2024-12-02	69.2800	70.6700	69.2400	70.6700	+0.541%	2,807	+15.636%
2024-11-29	69.4950	70.4400	69.4950	70.2900	+2.823%	1,028	+16.261%
2024-11-27	68.3350	68.9925	68.2900	68.3600	-1.569%	1,318	+19.544%
2024-11-26	67.1025	69.4500	67.1025	69.4500	+0.437%	1,541	+17.667%
2024-11-25	69.5900	69.6000	66.4600	69.1480	+1.197%	2,902	+18.181%
2024-11-22	66.7300	69.3000	66.7300	68.3300	-0.321%	2,208	+19.596%
2024-11-21	69.0000	69.0000	65.1100	68.5500	+7.411%	3,661	+19.212%
2024-11-20	62.1525	64.4600	61.6200	63.8200	-0.669%	4,454	+28.048%
2024-11-19	63.8100	64.4300	63.1700	64.2500	-0.310%	5,391	+27.191%
2024-11-18	63.6950	64.6200	63.6950	64.4500	+2.034%	6,672	+26.796%
2024-11-15	63.7350	64.1250	62.4901	63.1650	-4.150%	4,566	+29.375%
2024-11-14	64.5750	66.0000	64.5750	65.9000	+1.369%	4,050	+24.006%
2024-11-13	65.0900	65.0900	64.2950	65.0100	+3.785%	3,562	+25.704%
2024-11-12	66.1699	66.1699	62.5400	62.6393	-2.828%	2,274	+30.461%
2024-11-11	66.0000	66.0000	64.4620	64.4620	-1.253%	2,276	+26.772%
2024-11-08	65.2700	65.6600	63.3400	65.2800	-1.997%	1,795	+25.184%
2024-11-07	67.4850	67.4850	66.3200	66.6100	+3.111%	2,082	+22.684%
2024-11-06	64.2825	64.6000	64.2825	64.6000	+0.630%	871	+26.502%
2024-11-05	64.5000	66.4700	62.4800	64.1955	-0.488%	2,015	+27.299%
2024-11-04	64.5300	66.5100	63.6990	64.5100	+0.844%	5,353	+26.678%
2024-11-01	64.1500	64.1500	62.4900	63.9700	+0.605%	1,467	+27.747%
2024-10-31	64.7500	64.7500	63.0100	63.5850	+0.181%	4,559	+28.521%
2024-10-30	62.9400	66.5000	62.9400	63.4700	-2.936%	4,692	+28.754%
2024-10-29	64.8100	66.6600	64.8100	65.3900	-0.864%	9,150	+24.973%
2024-10-28	66.2500	66.2930	65.4900	65.9600	+3.256%	4,795	+23.893%
2024-10-25	64.7500	64.7500	63.8450	63.8800	+2.241%	1,926	+27.927%
2024-10-24	64.6800	64.6800	62.4300	62.4800	-2.405%	3,591	+30.794%
2024-10-23	65.1100	65.1100	64.0100	64.0200	-2.779%	2,577	+27.648%
2024-10-22	65.5750	65.8500	65.3000	65.8500	-0.189%	2,233	+24.100%
2024-10-21	65.9500	66.5500	65.3600	65.9750	-0.953%	2,484	+23.865%
2024-10-18	65.8650	66.6100	65.8650	66.6100	+0.286%	3,578	+22.684%
2024-10-17	65.8000	66.4200	65.8000	66.4200	+0.321%	3,745	+23.035%
2024-10-16	65.8400	66.5200	65.8400	66.2075	+0.561%	11,185	+23.430%
2024-10-15	67.1500	67.1500	65.7960	65.8380	-1.477%	2,885	+24.123%
2024-10-14	66.7200	67.3600	66.1000	66.8250	+1.173%	98,176	+22.290%
2024-10-11	66.1669	66.5300	65.5595	66.0500	+1.344%	233,297	+23.724%
2024-10-10	65.5500	66.3000	65.1740	65.1740	-2.273%	5,989	+25.387%
2024-10-09	65.3800	66.6900	65.1870	66.6900	+0.809%	12,888	+22.537%
2024-10-08	66.6700	66.9100	66.0750	66.1550	+1.008%	4,240	+23.528%
2024-10-07	65.5450	65.5500	65.4950	65.4950	-4.107%	1,838	+24.773%
2024-10-04	66.6250	68.3000	66.6250	68.3000	+0.073%	1,665	+19.649%
2024-10-03	67.0000	68.2500	67.0000	68.2500	-3.150%	2,619	+19.736%
2024-10-02	66.6700	70.4700	66.6700	70.4700	+1.630%	4,041	+15.964%
2024-10-01	68.8800	69.7300	68.8800	69.3400	-1.771%	5,597	+17.854%
2024-09-30	70.2000	70.5900	70.2000	70.5900	-0.780%	1,319	+15.767%
2024-09-27	70.0000	71.1450	70.0000	71.1450	+2.588%	1,810	+14.864%
2024-09-26	70.8900	70.8900	69.3500	69.3500	+0.272%	1,143	+17.837%
2024-09-25	69.4400	70.1675	69.1620	69.1620	-1.254%	1,433	+18.157%
2024-09-24	69.3399	70.0400	69.3399	70.0400	+0.183%	1,173	+16.676%
2024-09-23	68.1900	69.9120	68.1900	69.9120	+0.135%	1,197	+16.890%
2024-09-20	69.6800	69.9360	69.6800	69.8180	-1.052%	1,937	+17.047%
2024-09-19	70.5600	70.6700	70.4500	70.5600	+1.980%	2,374	+15.816%
2024-09-18	68.5050	69.1900	68.5050	69.1900	-1.143%	1,158	+18.110%
2024-09-17	69.9350	69.9900	69.5000	69.9900	+1.215%	1,690	+16.760%
2024-09-16	68.7000	69.1500	68.7000	69.1500	+2.006%	3,177	+18.178%
2024-09-13	66.0000	69.0000	66.0000	67.7900	+0.931%	9,971	+20.549%
2024-09-12	67.2050	67.2050	66.6200	67.1650	+0.599%	4,493	+21.671%
2024-09-11	66.0200	67.1000	65.8700	66.7650	-0.529%	4,810	+22.399%
2024-09-10	66.4600	67.1200	66.3400	67.1200	+1.682%	3,778	+21.752%
2024-09-09	66.3117	66.5100	66.0100	66.0100	+0.487%	2,435	+23.799%
2024-09-06	66.5800	66.6100	65.6900	65.6900	-0.288%	2,797	+24.402%
2024-09-05	65.9100	66.2490	65.0955	65.8800	-2.023%	2,924	+24.044%
2024-09-04	66.6400	67.2500	66.6400	67.2400	-1.682%	2,804	+21.535%
2024-09-03	68.9199	68.9199	67.0139	68.3900	-0.740%	2,423	+19.491%
2024-08-30	69.0150	69.3200	68.7400	68.9000	+0.051%	4,552	+18.607%
2024-08-29	68.4000	68.8650	68.4000	68.8650	+0.886%	35,548	+18.667%
2024-08-28	67.9900	68.2600	67.6850	68.2600	+1.201%	1,500	+19.719%
2024-08-27	67.5800	67.5900	67.4000	67.4500	-1.201%	7,771	+21.156%
2024-08-26	68.0000	68.2700	67.4150	68.2700	+0.693%	10,417	+19.701%
2024-08-23	67.3925	68.1000	67.3925	67.8000	+0.435%	1,925	+20.531%
2024-08-22	67.1925	67.5065	66.4702	67.5065	+0.039%	13,971	+21.055%
2024-08-21	66.8400	67.4800	66.8350	67.4800	+1.672%	2,603	+21.103%
2024-08-20	66.3900	66.6800	66.3700	66.3700	-0.539%	4,735	+23.128%
2024-08-19	65.1401	66.7300	65.1401	66.7300	+0.195%	6,710	+22.464%
2024-08-16	65.8500	66.6000	65.1800	66.6000	+1.757%	37,828	+22.703%
2024-08-15	65.9100	66.2150	65.4500	65.4500	-1.623%	52,505	+24.859%
2024-08-14	66.9600	66.9600	65.0100	66.5300	+1.899%	13,822	+22.832%
2024-08-13	65.1950	66.0600	65.1950	65.2900	+0.694%	3,576	+25.165%
2024-08-12	64.0001	65.0500	64.0001	64.8400	+0.108%	1,986	+26.033%
2024-08-09	64.1200	64.7700	64.0250	64.7700	+1.632%	1,974	+26.170%
2024-08-08	63.2599	63.7300	60.7701	63.7300	-0.593%	8,152	+28.228%
2024-08-07	63.3900	64.1100	62.8000	64.1100	+1.104%	5,060	+27.468%
2024-08-06	62.6900	63.4100	62.1650	63.4100	+0.032%	3,745	+28.876%
2024-08-05	63.7900	63.7900	62.6900	63.3900	+0.364%	5,057	+28.916%
2024-08-02	64.5675	64.7900	63.1600	63.1600	-3.661%	2,573	+29.386%
2024-08-01	67.3120	67.3120	65.3800	65.5600	-3.446%	5,133	+24.649%
2024-07-31	67.5700	67.9800	67.5700	67.9000	+2.476%	2,243	+20.353%
2024-07-29	65.4400	66.2592	64.9536	66.2592	+0.431%	2,599	+23.334%
2024-07-26	65.7600	65.9750	65.7600	65.9750	+0.232%	1,125	+23.865%
2024-07-25	64.7800	65.8221	64.5500	65.8221	-1.963%	1,837	+24.153%
2024-07-24	66.7700	67.1400	66.0900	67.1400	+0.909%	25,459	+21.716%
2024-07-23	66.5300	67.3620	66.5300	66.5350	-1.122%	24,762	+22.823%
2024-07-22	67.0000	67.4600	67.0000	67.2900	+1.264%	108,922	+21.444%
2024-07-19	67.8100	67.8100	65.4800	66.4500	-2.757%	196,262	+22.980%
2024-07-18	68.8100	68.9050	68.3342	68.3342	-0.994%	1,123	+19.589%
2024-07-17	69.0500	69.1600	68.9000	69.0200	-0.332%	19,985	+18.400%
2024-07-16	70.5100	70.5100	69.2500	69.2500	-1.857%	1,380	+18.007%
2024-07-15	70.5600	70.5600	70.5600	70.5600	-0.184%	899	+15.816%
2024-07-12	70.2250	70.6900	70.2250	70.6900	+0.942%	1,036	+15.603%
2024-07-11	70.0000	71.7100	69.1000	70.0300	+0.966%	2,781	+16.693%
2024-07-10	69.0000	69.7700	69.0000	69.3600	+2.437%	4,517	+17.820%
2024-07-09	69.5950	69.5950	67.7100	67.7100	-1.139%	1,567	+20.691%
2024-07-08	69.3650	69.3650	68.4900	68.4900	-0.465%	1,185	+19.317%
2024-07-05	71.8100	71.8100	68.7000	68.8100	+0.379%	2,749	+18.762%
2024-07-03	71.0600	71.0600	68.5500	68.5500	+0.462%	1,232	+19.212%
2024-07-02	68.9800	68.9800	67.6800	68.2350	+0.169%	1,799	+19.763%
2024-07-01	70.0400	70.3400	68.1200	68.1200	0.000%	3,061	+19.965%
2024-06-28	68.7200	69.2225	68.0500	68.1200	-1.075%	4,534	+19.965%
2024-06-27	67.8700	68.8600	67.8700	68.8600	+1.721%	1,606	+18.676%
2024-06-26	67.7325	67.9250	67.6950	67.6950	+0.126%	20,722	+20.718%
2024-06-25	68.7300	68.7300	67.6100	67.6100	-1.501%	27,233	+20.870%
2024-06-24	68.3150	68.7300	67.9800	68.6400	+1.946%	1,749	+19.056%
2024-06-21	67.3420	68.7300	66.6801	67.3300	+0.418%	2,143	+21.372%
2024-06-20	67.7200	67.7650	66.8200	67.0500	+1.269%	1,594	+21.879%
2024-06-18	67.6800	67.6800	66.2100	66.2100	-0.690%	2,340	+23.425%
2024-06-17	67.0500	67.0500	66.4300	66.6700	-0.478%	2,816	+22.574%
2024-06-14	67.5650	67.5650	66.4100	66.9900	+0.612%	1,464	+21.988%
2024-06-13	66.5600	67.4906	66.4660	66.5825	+10.327%	6,267	+22.735%
2024-06-12	60.1500	60.3500	59.2700	60.3500	+2.986%	19,370	+35.410%
2024-06-11	57.4400	58.6000	57.4400	58.6000	+0.017%	2,017	+39.454%
2024-06-10	58.9410	58.9410	58.3700	58.5900	+0.394%	2,016	+39.478%
2024-06-07	58.5000	58.5800	58.2100	58.3600	-1.899%	5,492	+40.027%
2024-06-06	59.4500	59.4900	59.4500	59.4900	+0.227%	58,518	+37.368%
2024-06-05	59.1615	59.5200	59.1615	59.3550	+1.288%	2,248	+37.680%
2024-06-04	58.1000	58.6000	57.8400	58.6000	+2.098%	2,889	+39.454%
2024-06-03	57.0800	57.6700	57.0800	57.3960	-0.120%	2,466	+42.379%
2024-05-31	58.0350	58.6900	57.3475	57.4650	-1.550%	5,558	+42.208%
2024-05-30	58.0000	59.5600	57.6200	58.3700	+1.300%	5,447	+40.003%
2024-05-29	57.9975	57.9975	56.8050	57.6212	-2.453%	1,486	+41.823%
2024-05-28	59.9000	59.9000	58.1200	59.0700	-1.402%	2,065	+38.344%
2024-05-24	58.5950	59.9099	58.5950	59.9099	+1.836%	4,299	+36.405%
2024-05-23	59.3300	59.3300	58.3400	58.8300	-0.876%	3,277	+38.909%
2024-05-22	59.6800	59.6800	59.3500	59.3500	-1.166%	4,963	+37.692%
2024-05-21	59.3900	60.0950	59.3900	60.0500	-0.596%	3,508	+36.087%
2024-05-20	59.3000	60.4100	59.3000	60.4100	-0.429%	4,401	+35.276%
2024-05-17	61.2136	61.2136	59.8600	60.6700	+0.848%	2,029	+34.696%
2024-05-16	61.1344	61.9699	59.9975	60.1600	+0.267%	2,136	+35.838%
2024-05-15	59.3101	60.0000	59.3101	60.0000	+0.368%	2,301	+36.200%
2024-05-14	59.8000	59.8000	59.0100	59.7800	+2.031%	1,881	+36.701%
2024-05-13	58.5150	59.3199	57.7101	58.5900	+1.789%	2,467	+39.478%
2024-05-10	58.7600	58.7600	57.5600	57.5600	-2.721%	1,029	+41.974%
2024-05-09	58.8950	59.1700	58.2900	59.1700	+2.726%	1,837	+38.111%
2024-05-08	58.5000	58.5000	57.6000	57.6000	+1.369%	3,708	+41.875%
2024-05-07	58.5700	58.5700	55.7900	56.8220	-1.632%	2,677	+43.818%
2024-05-06	58.3800	59.7600	57.2500	57.7650	-0.853%	1,620	+41.470%
2024-05-03	57.1300	58.3700	56.4900	58.2620	+3.547%	3,487	+40.263%
2024-05-02	56.4900	56.4900	55.7200	56.2660	+1.038%	2,434	+45.239%
2024-05-01	55.2400	55.6880	55.2400	55.6880	-0.911%	1,286	+46.746%
2024-04-30	57.0000	57.0000	56.2000	56.2000	-2.091%	3,984	+45.409%
2024-04-29	57.1600	57.4000	56.4600	57.4000	+0.826%	14,510	+42.369%
2024-04-26	54.3700	56.9300	54.3700	56.9300	+1.934%	2,385	+43.545%
2024-04-25	54.5300	55.8500	53.9501	55.8500	-1.603%	4,479	+46.321%
2024-04-24	56.3650	56.7700	56.2500	56.7600	-0.508%	2,315	+43.975%
2024-04-23	56.3750	57.0500	56.0001	57.0500	+1.531%	7,080	+43.243%
2024-04-22	55.8600	56.1900	55.1900	56.1900	+1.609%	3,268	+45.435%
2024-04-19	55.0800	55.4100	54.3500	55.3000	-0.985%	4,043	+47.776%
2024-04-18	54.5500	55.8600	54.5500	55.8500	-0.250%	4,597	+46.321%
2024-04-17	55.4300	55.9900	55.0000	55.9900	+0.071%	3,254	+45.955%
2024-04-16	55.3200	55.9500	54.9550	55.9500	-0.338%	8,627	+46.059%
2024-04-15	56.6400	57.1000	56.1300	56.1400	-0.129%	3,941	+45.565%
2024-04-12	56.7700	56.7700	56.2125	56.2125	-2.679%	1,882	+45.377%
2024-04-11	57.6600	57.7600	57.3600	57.7600	-0.394%	2,769	+41.482%
2024-04-10	57.5250	58.1600	56.9700	57.9882	-1.498%	14,230	+40.925%
2024-04-09	58.0500	58.8700	57.9500	58.8700	+2.507%	5,682	+38.814%
2024-04-08	58.3700	58.3700	57.2900	57.4300	-1.119%	3,305	+42.295%
2024-04-05	56.7100	58.0800	56.7100	58.0800	-2.941%	4,003	+40.702%
2024-04-04	59.4750	59.8500	58.8300	59.8400	-0.515%	6,467	+36.564%
2024-04-03	59.9628	60.1500	59.4000	60.1500	-0.661%	3,924	+35.860%
2024-04-02	60.2490	60.5500	59.8225	60.5500	+2.641%	4,966	+34.963%
2024-04-01	61.0000	61.8799	58.9920	58.9920	-2.702%	2,451	+38.527%
2024-03-28	59.6999	60.6300	59.2100	60.6300	+2.885%	13,697	+34.785%
2024-03-27	59.4450	59.5150	58.9300	58.9300	-0.034%	2,335	+38.673%
2024-03-26	59.3750	59.7100	58.8100	58.9500	+1.376%	37,722	+38.626%
2024-03-25	59.6600	60.2300	58.1500	58.1500	-3.373%	6,389	+40.533%
2024-03-22	59.5700	60.1800	59.5700	60.1800	-1.971%	1,684	+35.793%
2024-03-21	60.5300	61.3900	60.4100	61.3900	+2.590%	175,539	+33.116%
2024-03-20	59.0100	59.9500	58.9654	59.8400	+6.344%	303,351	+36.564%
2024-03-19	56.1600	56.2700	56.1600	56.2700	-1.107%	971	+45.228%
2024-03-18	57.2950	57.2950	56.9000	56.9000	-0.298%	1,028	+43.620%
2024-03-15	57.0700	57.0700	57.0700	57.0700	+0.105%	1,091	+43.193%
2024-03-14	57.0100	57.0100	57.0100	57.0100	-2.763%	641	+43.343%
2024-03-13	59.4600	59.4600	57.9601	58.6300	+1.086%	1,601	+39.383%
2024-03-12	57.9001	58.0000	57.9001	58.0000	+0.381%	2,355	+40.897%
2024-03-11	58.4200	59.1400	57.7800	57.7800	-1.538%	8,360	+41.433%
2024-03-08	59.6000	59.7700	58.6825	58.6825	-0.916%	3,452	+39.258%
2024-03-07	59.6200	59.6200	59.2250	59.2250	-0.663%	6,603	+37.982%
2024-03-06	58.6450	59.6200	58.6450	59.6200	+3.256%	1,432	+37.068%
2024-03-05	58.5260	58.5260	57.7400	57.7400	-1.526%	1,591	+41.531%
2024-03-04	58.5200	59.1900	58.4940	58.6350	+0.325%	1,865	+39.371%
2024-03-01	58.4000	58.4450	58.4000	58.4450	-0.384%	3,212	+39.824%
2024-02-29	58.3100	58.6700	58.3100	58.6700	+1.085%	1,391	+39.288%
2024-02-28	58.0400	58.0400	57.5101	58.0400	-3.170%	1,985	+40.799%
2024-02-27	60.2850	60.2850	59.9400	59.9400	+1.079%	1,685	+36.336%
2024-02-26	60.2300	60.2300	59.3001	59.3001	-2.691%	999	+37.808%
2024-02-23	60.4120	60.9400	59.4400	60.9400	+3.009%	3,074	+34.099%
2024-02-22	58.3601	59.2500	58.3601	59.1600	+0.828%	1,781	+38.134%
2024-02-21	58.1100	58.6740	58.1100	58.6740	+1.759%	825	+39.278%
2024-02-20	58.1650	58.1650	57.6600	57.6600	+1.945%	1,659	+41.727%
2024-02-16	56.9100	57.7800	56.5600	56.5600	+1.649%	2,784	+44.484%
2024-02-15	55.1800	55.6425	55.1800	55.6425	+1.168%	2,258	+46.866%
2024-02-14	55.4100	55.4100	55.0001	55.0001	+2.440%	2,242	+48.582%
2024-02-13	54.8400	54.8400	53.5101	53.6900	-2.788%	3,300	+52.207%
2024-02-12	56.3150	56.3750	55.2300	55.2300	-1.136%	5,878	+47.963%
2024-02-09	56.0160	56.1200	55.8600	55.8646	-0.703%	5,581	+46.282%
2024-02-08	56.5800	58.0700	55.7000	56.2600	+1.260%	6,614	+45.254%
2024-02-07	55.1400	55.5900	55.0650	55.5600	+0.835%	6,791	+47.084%
2024-02-06	54.7450	55.6700	54.6500	55.1001	+1.157%	11,732	+48.312%
2024-02-05	54.9600	54.9600	54.3950	54.4700	-1.874%	3,035	+50.028%
2024-02-02	56.5899	56.5899	54.9100	55.5100	+0.561%	4,733	+47.217%
2024-02-01	56.0500	56.0500	55.2001	55.2001	-1.639%	792	+48.043%
2024-01-31	56.3950	56.9000	55.9350	56.1200	-0.142%	7,776	+45.617%
2024-01-30	56.3600	56.3600	54.3300	56.2000	+2.029%	5,778	+45.409%
2024-01-29	55.4950	55.4950	55.0825	55.0825	-1.717%	2,445	+48.359%
2024-01-26	55.9500	56.0450	55.8101	56.0450	+2.403%	3,294	+45.811%
2024-01-25	54.7300	54.7300	54.7300	54.7300	-0.963%	876	+49.315%
2024-01-24	57.0500	57.0500	55.2620	55.2620	-0.697%	2,365	+47.877%
2024-01-23	56.5700	56.5700	55.6500	55.6500	-3.217%	9,404	+46.846%
2024-01-22	57.1150	57.5000	56.0600	57.5000	+3.969%	1,497	+42.122%
2024-01-19	54.8800	55.3270	54.8800	55.3050	-1.575%	1,434	+47.762%
2024-01-18	56.1900	56.1900	56.1900	56.1900	+2.312%	829	+45.435%
2024-01-17	54.1801	55.9799	54.1801	54.9201	-1.704%	1,704	+48.798%
2024-01-16	55.6300	55.8720	55.6300	55.8720	-2.236%	988	+46.263%
2024-01-12	57.2100	57.2100	56.2000	57.1500	+0.439%	1,128	+42.992%
2024-01-11	56.9000	56.9000	56.9000	56.9000	+2.726%	720	+43.620%
2024-01-10	56.1450	56.1450	55.3900	55.3900	-2.379%	884	+47.536%
2024-01-09	56.1300	56.7400	55.0301	56.7400	+1.840%	1,103	+44.025%
2024-01-08	55.7699	55.7699	55.1915	55.7150	+3.176%	1,282	+46.675%
2024-01-05	54.0000	54.0000	54.0000	54.0000	-0.936%	1,011	+51.333%
2024-01-04	54.5100	54.5100	54.5100	54.5100	-0.873%	990	+49.917%
2024-01-03	55.0150	55.0150	54.6800	54.9900	-2.205%	1,262	+48.609%
2024-01-02	55.9200	56.8550	55.9200	56.2300	-2.918%	2,960	+45.332%
2023-12-29	57.9200	57.9200	57.9200	57.9200	+0.242%	2,418	+41.091%
2023-12-28	57.8970	57.8970	57.7800	57.7800	-2.592%	1,601	+41.433%
2023-12-27	59.8050	60.6900	59.3175	59.3175	+3.233%	1,587	+37.767%
2023-12-26	59.5425	59.5425	57.4600	57.4600	-2.329%	1,698	+42.221%
2023-12-22	58.8300	58.8300	58.8300	58.8300	-1.540%	1,755	+38.909%
2023-12-21	58.8050	59.7500	58.8050	59.7500	+1.495%	1,172	+36.770%
2023-12-20	58.8700	58.8700	58.8700	58.8700	+0.943%	582	+38.814%
2023-12-19	58.3550	58.3550	57.5901	58.3200	+1.919%	1,460	+40.123%
2023-12-18	57.2220	57.2220	57.2220	57.2220	+0.690%	1,152	+42.812%
2023-12-15	57.2401	58.2900	56.8300	56.8300	-0.820%	4,438	+43.797%
2023-12-14	59.4899	59.4899	56.8700	57.3000	-0.624%	2,107	+42.618%
2023-12-13	56.1500	57.6600	56.1500	57.6600	+3.370%	1,290	+41.727%
2023-12-12	56.4900	56.6875	55.7800	55.7800	-1.309%	2,578	+46.504%

.dark-mode .VgKNqv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VgKNqv{ color: #333333; background-color: white; border: 2px solid #333333; }HALMYHALMA PLC UNSP/ADRstock OTC ADR

HALMY
HALMA PLC UNSP/ADR
stock OTC ADR