Dark

HLMAF
HALMA PLC
stock OTC

EOD

Jul 14, 2025

43.75USD-0.636%(-0.28)8,561

Pre-market

0.00USD-100.000%(-44.03)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-14	43.520000	43.750000	42.860000	43.750000	-0.636%	8,561	0.000%
2025-07-11	43.770000	44.030000	42.930000	44.030000	-0.542%	1,846	-0.636%
2025-07-10	44.540000	44.700000	43.540000	44.270000	+1.115%	2,177	-1.175%
2025-07-09	43.980000	44.120000	43.390000	43.782000	+0.069%	3,123	-0.073%
2025-07-08	43.800000	44.000000	43.684000	43.752000	-2.274%	1,509	-0.005%
2025-07-07	44.020000	44.840000	42.910000	44.770000	+4.286%	2,270	-2.278%
2025-07-03	43.470000	43.870000	42.930000	42.930000	-2.254%	2,477	+1.910%
2025-07-02	43.330000	43.920000	43.000000	43.920000	-1.458%	2,138	-0.387%
2025-07-01	43.470000	44.570000	43.470000	44.570000	+1.665%	21,075	-1.840%
2025-06-30	43.840000	43.840000	43.840000	43.840000	+1.576%	992	-0.205%
2025-06-27	44.410000	44.760000	43.160000	43.160000	-5.226%	1,492	+1.367%
2025-06-26	45.180000	45.540000	44.180000	45.540000	+4.883%	8,891	-3.931%
2025-06-25	44.380000	44.380000	43.170000	43.420000	+0.977%	3,029	+0.760%
2025-06-24	44.030000	44.030000	43.000000	43.000000	+3.990%	1,999	+1.744%
2025-06-23	42.250000	43.110000	41.170000	41.350000	+0.048%	5,270	+5.804%
2025-06-20	42.180000	42.240000	41.330000	41.330000	-1.195%	14,877	+5.855%
2025-06-18	41.990000	42.150000	41.585000	41.830000	-1.321%	3,507	+4.590%
2025-06-17	42.850000	43.000000	42.390000	42.390000	-2.215%	1,760	+3.208%
2025-06-16	43.190000	43.350000	42.350000	43.350000	+3.957%	8,056	+0.923%
2025-06-13	42.860000	42.880000	41.660000	41.700000	-2.433%	2,858	+4.916%
2025-06-12	42.010000	42.740000	41.850000	42.740000	+3.637%	2,426	+2.363%
2025-06-11	41.017500	41.240000	39.990000	41.240000	+1.664%	4,526	+6.086%
2025-06-10	41.340000	41.340000	40.180000	40.565000	-2.300%	2,789	+7.852%
2025-06-09	41.050000	41.530000	41.050000	41.520000	+2.065%	2,900	+5.371%
2025-06-06	40.600000	40.680000	39.990000	40.680000	+0.395%	1,691	+7.547%
2025-06-05	40.000000	40.600000	39.770000	40.520000	+0.446%	2,004	+7.971%
2025-06-04	39.800000	40.340000	39.700000	40.340000	+3.171%	3,178	+8.453%
2025-06-03	39.580000	39.580000	38.820000	39.100000	-2.323%	1,775	+11.893%
2025-06-02	39.220000	40.030000	39.010000	40.030000	+3.144%	3,392	+9.293%
2025-05-30	39.670000	39.720000	38.810000	38.810000	-2.610%	5,345	+12.729%
2025-05-29	39.070000	39.850000	39.070000	39.850000	+1.671%	6,557	+9.787%
2025-05-28	39.470000	39.620000	38.810000	39.195000	-1.767%	23,428	+11.621%
2025-05-27	40.000000	40.080000	38.950000	39.900000	+2.111%	57,323	+9.649%
2025-05-23	38.890000	39.075000	38.100000	39.075000	+0.683%	7,374	+11.964%
2025-05-22	39.560000	39.560000	38.740000	38.810000	-2.585%	14,207	+12.729%
2025-05-21	39.180000	39.840000	39.180000	39.840000	-0.400%	1,228	+9.814%
2025-05-20	39.840000	40.000000	39.140000	40.000000	+0.402%	5,532	+9.375%
2025-05-19	39.750000	39.960000	39.750000	39.840000	-0.400%	14,200	+9.814%
2025-05-16	39.840000	40.000000	39.500000	40.000000	+0.402%	9,277	+9.375%
2025-05-15	39.840000	40.000000	39.540000	39.840000	+0.025%	8,325	+9.814%
2025-05-14	39.830000	39.830000	39.830000	39.830000	-0.425%	14,212	+9.842%
2025-05-13	39.030000	40.000000	39.030000	40.000000	+3.252%	1,849	+9.375%
2025-05-12	38.740000	38.900000	38.220000	38.740000	+1.085%	20,212	+12.932%
2025-05-09	38.740000	38.900000	37.930000	38.324000	+0.456%	15,654	+14.158%
2025-05-08	39.080000	39.080000	37.640000	38.150000	-1.140%	16,384	+14.679%
2025-05-07	38.260000	38.590000	37.300000	38.590000	+3.099%	2,987	+13.371%
2025-05-06	38.330000	38.770000	37.280000	37.430000	-3.531%	16,619	+16.885%
2025-05-05	38.440000	38.800000	37.350000	38.800000	+2.844%	33,677	+12.758%
2025-05-02	38.250000	38.680000	37.230000	37.727100	-1.599%	12,917	+15.964%
2025-05-01	37.870000	38.370000	35.950000	38.340000	+1.188%	5,069	+14.111%
2025-04-30	36.340000	37.890000	36.030000	37.890000	+0.905%	2,082	+15.466%
2025-04-29	37.130000	37.550000	36.080000	37.550000	+3.701%	6,246	+16.511%
2025-04-28	36.360000	37.240000	36.200000	36.210000	+0.277%	13,441	+20.823%
2025-04-25	36.190000	37.100000	36.110000	36.110000	+0.894%	11,306	+21.158%
2025-04-24	35.870000	36.200000	35.230000	35.790000	+0.647%	8,776	+22.241%
2025-04-23	36.000000	36.690000	35.520000	35.560000	+2.301%	3,113	+23.031%
2025-04-22	34.960000	35.950000	34.730000	34.760000	+0.724%	6,411	+25.863%
2025-04-21	34.770000	36.000000	34.170000	34.510000	+0.671%	21,731	+26.775%
2025-04-17	35.370000	36.000000	34.280000	34.280000	+0.029%	8,433	+27.625%
2025-04-16	35.170000	35.720000	34.270000	34.270000	-0.925%	12,872	+27.663%
2025-04-15	35.720000	36.000000	34.590000	34.590000	+2.005%	5,588	+26.482%
2025-04-14	33.620000	35.470000	33.620000	33.910000	-1.567%	29,835	+29.018%
2025-04-11	33.530000	34.450000	32.930000	34.450000	+6.131%	14,303	+26.996%
2025-04-10	32.450000	33.190000	32.360000	32.460000	+8.128%	6,037	+34.781%
2025-04-09	30.710000	34.090000	29.890000	30.020000	-2.548%	27,959	+45.736%
2025-04-08	31.270000	31.670000	30.370000	30.805000	+2.718%	25,065	+42.022%
2025-04-07	30.600000	32.140000	29.830000	29.990000	-6.281%	17,140	+45.882%
2025-04-04	32.739000	33.190000	31.850000	32.000000	-3.759%	26,794	+36.719%
2025-04-03	34.120000	34.160000	33.250000	33.250000	-4.179%	12,047	+31.579%
2025-04-02	34.470000	34.700000	33.340000	34.700000	+2.678%	9,857	+26.081%
2025-04-01	33.700000	34.530000	33.300000	33.795000	+1.243%	7,048	+29.457%
2025-03-31	33.300000	33.720000	32.950000	33.380000	+0.210%	11,321	+31.067%
2025-03-28	33.880000	34.380000	33.310000	33.310000	-2.029%	7,070	+31.342%
2025-03-27	33.750000	34.010000	33.650000	34.000000	+1.281%	6,709	+28.676%
2025-03-26	34.140000	34.350000	33.410000	33.570000	-1.323%	4,997	+30.325%
2025-03-25	34.010000	34.840000	33.980000	34.020000	+0.651%	10,607	+28.601%
2025-03-24	33.820000	34.680000	33.800000	33.800000	-1.887%	11,215	+29.438%
2025-03-21	34.220000	34.480000	33.840000	34.450000	+0.702%	6,477	+26.996%
2025-03-20	34.510000	34.980000	34.210000	34.210000	-2.840%	5,193	+27.887%
2025-03-19	34.420000	35.210000	34.360000	35.210000	+3.074%	8,783	+24.254%
2025-03-18	34.330000	34.710000	34.140000	34.160000	-2.428%	5,146	+28.074%
2025-03-17	34.920000	35.530000	34.750000	35.010000	-1.713%	4,470	+24.964%
2025-03-14	34.910000	35.730000	34.770000	35.620000	+2.959%	8,880	+22.824%
2025-03-13	34.860000	34.990000	34.300000	34.596200	+3.088%	7,327	+26.459%
2025-03-12	34.150000	34.690000	33.560000	33.560000	-1.756%	17,720	+30.364%
2025-03-11	33.760000	34.250000	33.710000	34.160000	-0.553%	12,979	+28.074%
2025-03-10	34.990000	35.140000	33.870000	34.350000	-2.608%	7,796	+27.365%
2025-03-07	34.770000	35.880000	34.340000	35.270000	+2.380%	4,475	+24.043%
2025-03-06	34.990000	35.940000	34.450000	34.450000	-5.227%	3,989	+26.996%
2025-03-05	36.410000	36.410000	35.275500	36.350000	+4.006%	5,296	+20.358%
2025-03-04	34.750000	35.960000	34.480000	34.950000	-1.104%	7,832	+25.179%
2025-03-03	35.550000	35.560000	35.340000	35.340000	+1.232%	1,654	+23.797%
2025-02-28	34.940000	35.285000	34.780000	34.910000	+0.316%	4,541	+25.322%
2025-02-27	35.270000	35.520000	34.800000	34.800000	-3.534%	3,700	+25.718%
2025-02-26	36.380000	36.570000	36.075000	36.075000	+1.563%	7,298	+21.275%
2025-02-25	35.700000	35.700000	35.520000	35.520000	-1.003%	1,296	+23.170%
2025-02-24	35.970000	36.830000	35.740000	35.880000	-1.940%	5,460	+21.934%
2025-02-21	36.740000	37.250000	36.590000	36.590000	-2.815%	1,249	+19.568%
2025-02-20	36.840000	37.650000	36.640000	37.650000	+2.505%	2,014	+16.202%
2025-02-19	37.020000	37.510000	36.620000	36.730000	-0.730%	54,870	+19.112%
2025-02-18	37.200000	37.730000	37.000000	37.000000	+0.190%	11,289	+18.243%
2025-02-14	37.500000	37.500000	36.920000	36.930000	-1.257%	1,871	+18.467%
2025-02-13	36.360000	37.400000	36.300000	37.400000	+3.515%	4,411	+16.979%
2025-02-12	35.820000	36.930000	35.660000	36.130000	+0.278%	1,464	+21.091%
2025-02-11	36.690000	36.690000	36.030000	36.030000	-0.083%	2,080	+21.427%
2025-02-10	35.690000	36.240000	35.520000	36.060000	+3.205%	5,935	+21.326%
2025-02-07	35.240000	35.780000	34.860000	34.940000	-4.064%	3,742	+25.215%
2025-02-06	35.890000	36.579500	35.470000	36.420000	+0.027%	2,430	+20.126%
2025-02-05	36.820000	36.820000	36.250000	36.410000	-2.621%	7,825	+20.159%
2025-02-04	37.580000	37.860000	37.390000	37.390000	+0.295%	189,908	+17.010%
2025-02-03	36.710000	37.440000	36.710000	37.280000	-2.638%	219,941	+17.355%
2025-01-31	38.460000	38.460000	37.390000	38.290000	-0.545%	365,383	+14.260%
2025-01-30	38.530000	38.530000	38.430000	38.500000	+2.176%	205,292	+13.636%
2025-01-29	37.820000	37.820000	37.680000	37.680000	+1.209%	184,008	+16.109%
2025-01-28	36.520000	37.345000	36.430000	37.230000	+3.331%	279,261	+17.513%
2025-01-27	35.090000	36.030000	34.930000	36.030000	-0.083%	842	+21.427%
2025-01-23	36.025000	36.060000	36.025000	36.060000	+0.083%	5,790	+21.326%
2025-01-22	36.410000	36.410000	35.980000	36.030000	+3.713%	22,434	+21.427%
2025-01-21	35.480000	35.640000	34.595000	34.740000	+1.135%	1,095	+25.936%
2025-01-16	33.850000	34.350000	33.850000	34.350000	+6.446%	71,224	+27.365%
2025-01-14	32.780000	32.780000	32.137500	32.270000	-2.625%	1,014	+35.575%
2025-01-10	33.140000	33.140000	33.140000	33.140000	-0.281%	4,708	+32.016%
2025-01-08	33.228500	33.233500	33.228500	33.233500	-0.349%	4,603	+31.644%
2025-01-07	33.350000	33.350000	33.350000	33.350000	+0.573%	2,290	+31.184%
2025-01-06	33.260000	33.260000	33.160000	33.160000	-3.352%	3,887	+31.936%
2024-12-31	34.140000	34.310000	34.140000	34.310000	+1.419%	946	+27.514%
2024-12-30	33.830000	33.830000	33.830000	33.830000	-2.423%	518	+29.323%
2024-12-27	34.670000	34.670000	34.670000	34.670000	-0.158%	298	+26.190%
2024-12-26	34.725000	34.725000	34.725000	34.725000	-1.293%	124	+25.990%
2024-12-24	35.180000	35.180000	35.180000	35.180000	+4.890%	400	+24.360%
2024-12-23	34.250000	34.880000	33.370000	33.540000	-0.769%	5,059	+30.441%
2024-12-20	34.300000	34.320000	33.760000	33.800000	-0.588%	2,401	+29.438%
2024-12-19	34.405000	34.405000	34.000000	34.000000	-5.556%	4,629	+28.676%
2024-12-18	35.450000	36.000000	35.450000	36.000000	+1.139%	4,751	+21.528%
2024-12-17	35.250000	35.594700	35.250000	35.594700	+3.203%	225	+22.912%
2024-12-16	34.650000	34.650000	34.490000	34.490000	-2.212%	404	+26.848%
2024-12-13	35.110000	35.270000	35.110000	35.270000	+2.828%	5,376	+24.043%
2024-12-12	35.500000	35.500000	34.300000	34.300000	-5.275%	31,353	+27.551%
2024-12-11	36.050000	36.210000	36.050000	36.210000	+4.617%	417	+20.823%
2024-12-10	35.071400	35.310000	34.612000	34.612000	-4.201%	4,120	+26.401%
2024-12-09	35.520000	36.130000	35.520000	36.130000	+3.762%	897	+21.091%
2024-12-06	35.130000	35.130000	34.820000	34.820000	+1.724%	471	+25.646%
2024-12-05	35.270000	35.340000	34.230000	34.230000	-0.804%	2,626	+27.812%
2024-12-04	34.960000	34.960000	34.507500	34.507500	+0.225%	809	+26.784%
2024-12-03	34.860000	34.860000	34.430000	34.430000	-1.092%	2,489	+27.069%
2024-12-02	34.790000	34.810000	34.790000	34.810000	+0.869%	456	+25.682%
2024-11-29	34.510000	34.510000	34.510000	34.510000	+1.649%	275	+26.775%
2024-11-27	34.460000	34.460000	33.950000	33.950000	-0.586%	5,093	+28.866%
2024-11-26	33.970000	34.150000	33.860000	34.150000	-0.756%	1,091	+28.111%
2024-11-25	34.270000	34.410000	34.270000	34.410000	+3.738%	2,807	+27.143%
2024-11-21	33.170000	33.170000	33.170000	33.170000	+3.689%	270	+31.896%
2024-11-20	31.420000	31.990000	31.420000	31.990000	+1.491%	317	+36.761%
2024-11-19	31.520000	31.520000	31.520000	31.520000	-2.030%	303	+38.801%
2024-11-12	32.173200	32.173200	32.173200	32.173200	-0.669%	554	+35.983%
2024-11-08	32.810000	32.810000	32.390000	32.390000	+0.403%	747	+35.073%
2024-11-01	32.086000	32.260000	32.086000	32.260000	+2.543%	402	+35.617%
2024-10-31	31.970000	32.020000	31.460000	31.460000	-3.021%	1,781	+39.065%
2024-10-30	32.440000	32.440000	32.440000	32.440000	-0.123%	3,884	+34.864%
2024-10-29	33.140000	33.140000	32.480000	32.480000	-2.521%	255	+34.698%
2024-10-28	33.000000	33.320000	33.000000	33.320000	+5.577%	2,120	+31.303%
2024-10-24	31.560000	31.560000	31.560000	31.560000	-2.338%	450	+38.625%
2024-10-22	32.315500	32.315500	32.315500	32.315500	+0.609%	186	+35.384%
2024-10-21	32.120000	32.120000	32.120000	32.120000	-2.282%	218	+36.208%
2024-10-18	32.870000	32.870000	32.870000	32.870000	+1.170%	253	+33.100%
2024-10-17	32.490000	32.490000	32.490000	32.490000	-0.703%	167	+34.657%
2024-10-16	32.570000	32.720000	31.793000	32.720000	-1.535%	2,363	+33.710%
2024-10-04	33.210000	33.531500	33.210000	33.230000	-0.598%	6,152	+31.658%
2024-10-03	33.600000	33.600000	33.430000	33.430000	-1.773%	932	+30.870%
2024-10-02	34.950000	35.030000	34.033500	34.033500	-4.400%	2,318	+28.550%
2024-10-01	35.510000	35.600000	35.510000	35.600000	+2.006%	1,003	+22.893%
2024-09-27	34.900000	34.900000	34.900000	34.900000	+0.984%	209	+25.358%
2024-09-26	35.310000	35.310000	34.560000	34.560000	+1.528%	670	+26.591%
2024-09-25	34.840000	34.840000	34.040000	34.040000	-2.743%	473	+28.525%
2024-09-19	35.000000	35.000000	35.000000	35.000000	+2.965%	335	+25.000%
2024-09-18	33.630000	33.992000	33.630000	33.992000	-2.880%	1,409	+28.707%
2024-09-17	35.000000	35.000000	35.000000	35.000000	+2.941%	774	+25.000%
2024-09-16	34.000000	34.000000	34.000000	34.000000	-0.701%	859	+28.676%
2024-09-13	34.240000	34.240000	34.240000	34.240000	+3.195%	826	+27.775%
2024-09-12	33.300000	33.300000	33.180000	33.180000	+0.759%	2,089	+31.857%
2024-09-10	32.930000	32.930000	32.930000	32.930000	-1.111%	100	+32.858%
2024-09-09	33.200000	33.360000	33.200000	33.300000	-0.270%	715	+31.381%
2024-09-06	33.230000	33.390000	33.230000	33.390000	+0.451%	447	+31.027%
2024-09-05	33.240000	33.240000	33.240000	33.240000	-0.240%	100	+31.619%
2024-09-04	33.320000	33.320000	33.320000	33.320000	-1.942%	1,441	+31.303%
2024-09-03	33.910000	34.150000	33.790000	33.980000	-0.672%	1,709	+28.752%
2024-08-30	34.210000	34.210000	34.210000	34.210000	+0.381%	274	+27.887%
2024-08-29	34.080000	34.080000	34.080000	34.080000	+1.792%	522	+28.374%
2024-08-28	34.210000	34.210000	33.480000	33.480000	-1.873%	419	+30.675%
2024-08-27	34.119000	34.119000	34.119000	34.119000	-1.816%	1,259	+28.228%
2024-08-26	34.750000	34.750000	34.750000	34.750000	+2.780%	193	+25.899%
2024-08-23	33.810000	33.810000	33.810000	33.810000	+0.290%	109	+29.400%
2024-08-22	33.500000	33.712300	33.500000	33.712300	+1.193%	386	+29.775%
2024-08-21	33.315000	33.315000	33.315000	33.315000	+0.316%	884	+31.322%
2024-08-15	33.070000	33.210000	33.070000	33.210000	+4.664%	1,889	+31.737%
2024-08-08	31.730000	31.730000	31.730000	31.730000	-0.532%	15,050	+37.882%
2024-08-07	31.899600	31.899600	31.899600	31.899600	+0.535%	575	+37.149%
2024-08-02	31.730000	31.730000	31.730000	31.730000	-5.594%	303	+37.882%
2024-08-01	33.500000	33.610000	33.500000	33.610000	-1.402%	1,016	+30.170%
2024-07-31	34.000000	34.088000	34.000000	34.088000	+3.532%	2,999	+28.344%
2024-07-29	32.998000	32.998000	32.925000	32.925000	-1.156%	1,973	+32.878%
2024-07-23	33.640000	33.640000	33.310000	33.310000	-0.996%	2,589	+31.342%
2024-07-19	33.645000	33.645000	33.645000	33.645000	-3.180%	292	+30.034%
2024-07-17	34.750000	34.750000	34.750000	34.750000	+0.871%	1,541	+25.899%
2024-07-15	34.450000	34.450000	34.450000	34.450000	-0.145%	15,324	+26.996%
2024-07-12	34.920000	34.920000	34.500000	34.500000	+0.029%	2,600	+26.812%
2024-07-11	34.490000	34.490000	34.490000	34.490000	-0.029%	294	+26.848%
2024-07-09	34.500000	34.500000	34.500000	34.500000	+0.466%	361	+26.812%
2024-07-08	34.340000	34.340000	34.340000	34.340000	-1.576%	1,140	+27.402%
2024-07-03	34.890000	34.890000	34.890000	34.890000	+3.500%	266	+25.394%
2024-07-02	33.710000	33.710000	33.710000	33.710000	-3.465%	1,123	+29.783%
2024-07-01	34.770000	34.920000	34.770000	34.920000	+1.085%	1,069	+25.286%
2024-06-27	34.750000	34.750000	34.545200	34.545200	+0.305%	1,329	+26.646%
2024-06-24	34.440000	34.440000	34.440000	34.440000	+2.806%	171	+27.033%
2024-06-21	33.695000	33.695000	33.500000	33.500000	-0.505%	726	+30.597%
2024-06-20	33.420000	34.000000	33.420000	33.670000	-1.550%	11,942	+29.938%
2024-06-18	34.135000	34.200000	33.500000	34.200000	+3.199%	6,046	+27.924%
2024-06-17	33.632500	33.632500	33.140000	33.140000	0.000%	705	+32.016%
2024-06-14	33.631000	33.631000	33.140000	33.140000	-1.457%	598	+32.016%
2024-06-13	33.620000	33.980000	33.620000	33.630000	+10.661%	19,174	+30.092%
2024-06-12	29.890000	30.390000	29.890000	30.390000	+5.301%	10,474	+43.962%
2024-06-11	29.020000	29.020000	28.860000	28.860000	-0.173%	553	+51.594%
2024-06-07	28.910000	28.910000	28.910000	28.910000	-1.264%	207	+51.332%
2024-06-06	29.999000	29.999000	29.280000	29.280000	-1.198%	1,890	+49.419%
2024-06-05	29.360000	29.840000	29.350000	29.635000	+2.049%	2,056	+47.629%
2024-06-04	29.060000	29.060000	29.040000	29.040000	+0.903%	7,918	+50.654%
2024-06-03	28.760000	28.850000	28.370000	28.780000	+0.890%	1,372	+52.015%
2024-05-31	28.676300	28.676300	28.526000	28.526000	-0.363%	978	+53.369%
2024-05-30	28.630000	28.630000	28.630000	28.630000	+2.141%	510	+52.812%
2024-05-29	28.030000	28.030000	28.030000	28.030000	-2.707%	516	+56.083%
2024-05-28	29.100000	29.100000	28.810000	28.810000	-2.964%	709	+51.857%
2024-05-24	29.690000	29.690000	29.690000	29.690000	+1.038%	142	+47.356%
2024-05-23	29.385000	29.385000	29.180000	29.385000	-0.673%	2,294	+48.885%
2024-05-22	29.840000	29.840000	29.584000	29.584000	-0.858%	798	+47.884%
2024-05-20	29.840000	29.840000	29.840000	29.840000	+1.428%	136	+46.615%
2024-05-17	29.855000	29.855000	29.420000	29.420000	-1.411%	492	+48.708%
2024-05-15	29.841000	29.841000	29.841000	29.841000	+4.376%	8,848	+46.610%
2024-05-13	29.180000	29.180000	28.590000	28.590000	-3.314%	666	+53.026%
2024-05-10	29.250000	29.570000	29.250000	29.570000	+3.319%	749	+47.954%
2024-05-09	28.772000	28.772000	28.620000	28.620000	+1.202%	18,652	+52.865%
2024-05-07	28.280000	28.280000	28.280000	28.280000	+1.910%	491	+54.703%
2024-05-06	27.640000	27.750000	27.640000	27.750000	-2.036%	1,112	+57.658%
2024-05-03	28.570000	28.570000	27.850000	28.326800	+0.024%	1,277	+54.447%
2024-05-02	27.650000	28.320000	27.650000	28.320000	+1.288%	4,759	+54.484%
2024-04-30	27.960000	27.960000	27.960000	27.960000	-0.143%	1,362	+56.474%
2024-04-26	27.840000	28.000000	27.840000	28.000000	+2.004%	515	+56.250%
2024-04-25	27.030000	27.450000	27.030000	27.450000	0.000%	562	+59.381%
2024-04-24	27.480000	27.510000	27.320000	27.450000	-0.327%	3,119	+59.381%
2024-04-23	27.540000	27.540000	27.540000	27.540000	+1.325%	276	+58.860%
2024-04-19	27.080000	27.240000	27.080000	27.180000	-0.275%	2,640	+60.964%
2024-04-18	27.320000	27.320000	27.255000	27.255000	-0.819%	43,855	+60.521%
2024-04-17	27.480000	27.480000	27.480000	27.480000	-1.646%	329	+59.207%
2024-04-16	27.870000	27.940000	27.870000	27.940000	-0.781%	3,731	+56.586%
2024-04-15	28.050000	28.450000	27.780000	28.160000	+1.477%	5,278	+55.362%
2024-04-12	27.840000	28.070000	27.750000	27.750000	-2.392%	813	+57.658%
2024-04-11	28.585000	28.660000	28.420000	28.430000	-1.113%	2,800	+53.887%
2024-04-10	28.750000	28.750000	28.750000	28.750000	-2.641%	212	+52.174%
2024-04-09	29.530000	29.530000	29.530000	29.530000	+4.346%	246	+48.154%
2024-04-08	28.660000	28.660000	28.300000	28.300000	-1.118%	2,171	+54.594%
2024-04-05	28.685000	28.842400	28.620000	28.620000	-2.321%	1,438	+52.865%
2024-04-04	29.430000	29.430000	29.300000	29.300000	-2.105%	4,154	+49.317%
2024-04-03	29.645400	29.930000	29.645400	29.930000	+2.325%	841	+46.174%
2024-04-02	29.500000	29.500000	29.250000	29.250000	-4.098%	21,111	+49.573%
2024-04-01	30.330000	30.500000	30.330000	30.500000	+0.993%	845	+43.443%
2024-03-28	29.594100	30.200000	29.490000	30.200000	+1.206%	2,117	+44.868%
2024-03-27	29.490000	29.840000	29.490000	29.840000	+0.269%	6,403	+46.615%
2024-03-26	29.510000	29.760000	29.510000	29.760000	+0.575%	1,023	+47.009%
2024-03-25	29.570000	29.590000	29.570000	29.590000	+0.852%	1,298	+47.854%
2024-03-22	29.800000	29.800000	29.340000	29.340000	-1.112%	7,660	+49.114%
2024-03-21	29.850000	29.900000	29.670000	29.670000	+1.801%	10,799	+47.455%
2024-03-20	28.894200	29.145000	28.894200	29.145000	+3.168%	1,148	+50.112%
2024-03-19	27.800000	28.460000	27.800000	28.250000	-0.177%	4,535	+54.867%
2024-03-18	28.360000	28.360000	28.300000	28.300000	-1.014%	1,176	+54.594%
2024-03-15	27.830000	28.590000	27.830000	28.590000	+0.989%	535,094	+53.026%
2024-03-14	28.310000	28.310000	28.310000	28.310000	-1.626%	221,110	+54.539%
2024-03-12	28.801200	28.801200	28.777800	28.777800	-1.581%	112,156	+52.027%
2024-03-11	29.218000	29.240000	29.218000	29.240000	+0.343%	313	+49.624%
2024-03-08	29.550000	29.750000	29.140000	29.140000	+0.172%	809	+50.137%
2024-03-07	29.200000	29.200000	29.090000	29.090000	-1.390%	5,148	+50.395%
2024-03-06	29.200000	29.500000	29.200000	29.500000	+1.375%	3,631	+48.305%
2024-03-05	29.190000	29.190000	28.745300	29.100000	-0.513%	15,929	+50.344%
2024-03-04	29.250000	29.250000	29.250000	29.250000	-0.780%	330	+49.573%
2024-03-01	28.970000	29.480000	28.970000	29.480000	+0.340%	874	+48.406%
2024-02-29	29.080000	29.380000	29.080000	29.380000	-1.936%	581	+48.911%
2024-02-27	30.120000	30.120000	29.960000	29.960000	0.000%	331	+46.028%
2024-02-26	30.000000	30.000000	29.910000	29.960000	+0.655%	19,235	+46.028%
2024-02-23	29.905000	30.000000	29.765000	29.765000	+1.276%	4,843	+46.985%
2024-02-22	29.390000	29.390000	29.390000	29.390000	+1.345%	2,044	+48.860%
2024-02-21	28.980000	29.000000	28.980000	29.000000	+1.222%	1,618	+50.862%
2024-02-20	28.570000	29.000000	28.570000	28.650000	+0.526%	1,873	+52.705%
2024-02-16	28.340000	28.500000	28.340000	28.500000	+2.792%	1,592	+53.509%
2024-02-15	27.750000	27.750000	27.726000	27.726000	+1.005%	3,277	+57.794%
2024-02-13	26.950000	27.450000	26.820000	27.450000	-1.330%	2,145	+59.381%
2024-02-12	27.800000	27.820000	27.800000	27.820000	-0.802%	915	+57.261%
2024-02-09	27.960000	28.120000	27.960000	28.045000	+0.881%	682	+55.999%
2024-02-08	27.985000	27.985000	27.800000	27.800000	+0.871%	6,515	+57.374%
2024-02-07	27.500000	27.700000	27.500000	27.560000	+1.585%	4,567	+58.745%
2024-02-06	27.320000	27.750000	27.130000	27.130000	+0.444%	1,698	+61.261%
2024-02-05	27.010000	27.010000	27.010000	27.010000	-2.244%	1,227	+61.977%
2024-02-02	27.630000	27.730000	27.465000	27.630000	-2.402%	1,172	+58.342%
2024-02-01	28.250000	28.310000	28.250000	28.310000	+3.472%	8,744	+54.539%
2024-01-31	28.010000	28.103700	27.360000	27.360000	-2.806%	61,910	+59.905%
2024-01-26	27.990000	28.150000	27.990000	28.150000	+1.368%	347	+55.417%
2024-01-25	27.330000	27.800000	27.120000	27.770000	+0.217%	8,994	+57.544%
2024-01-23	27.840000	27.840000	27.710000	27.710000	-0.360%	937	+57.885%
2024-01-22	28.040000	28.080000	27.640000	27.810000	+2.620%	4,134	+57.318%
2024-01-19	27.100000	27.100000	27.100000	27.100000	-2.798%	365	+61.439%
2024-01-18	27.310000	27.880000	27.260000	27.880000	+2.500%	2,511	+56.923%
2024-01-17	27.120000	27.200000	27.120000	27.200000	-1.556%	21,436	+60.846%
2024-01-16	27.610000	27.630000	27.520000	27.630000	-2.916%	1,084	+58.342%
2024-01-12	28.040000	28.460000	27.730000	28.460000	+3.566%	28,464	+53.725%
2024-01-11	27.840000	27.840000	27.480000	27.480000	-1.717%	322	+59.207%
2024-01-10	27.960000	27.960000	27.960000	27.960000	+0.757%	402	+56.474%
2024-01-09	27.590000	27.750000	27.590000	27.750000	+0.799%	699	+57.658%
2024-01-08	27.530000	27.530000	27.530000	27.530000	+2.342%	1,603	+58.918%
2024-01-05	27.060000	27.060000	26.900000	26.900000	-0.186%	933	+62.639%
2024-01-04	26.950000	26.950000	26.950000	26.950000	-1.463%	1,798	+62.338%
2024-01-03	27.350000	27.350000	27.350000	27.350000	-2.467%	365	+59.963%
2024-01-02	28.049500	28.049500	28.041800	28.041800	-2.902%	2,276	+56.017%
2023-12-29	28.980000	28.980000	28.880000	28.880000	-1.433%	1,673	+51.489%
2023-12-27	29.300000	29.300000	29.300000	29.300000	+1.104%	1,347	+49.317%
2023-12-26	28.980000	29.082500	28.980000	28.980000	-0.566%	1,327	+50.966%
2023-12-22	29.590000	29.750000	29.145000	29.145000	+0.500%	457	+50.112%
2023-12-19	29.160000	29.350000	29.000000	29.000000	+0.870%	926	+50.862%
2023-12-18	28.850000	28.850000	28.150000	28.750000	+2.131%	5,276	+52.174%
2023-12-15	28.730000	28.730000	28.150000	28.150000	-2.756%	1,412	+55.417%
2023-12-14	28.947900	28.947900	28.947900	28.947900	+0.305%	288	+51.134%
2023-12-13	27.850000	28.860000	27.850000	28.860000	+3.422%	1,279	+51.594%
2023-12-12	27.905000	27.905000	27.905000	27.905000	+0.922%	254	+56.782%
2023-12-11	27.880000	28.040000	27.650000	27.650000	+0.363%	2,757	+58.228%
2023-12-08	27.830000	27.940000	27.550000	27.550000	+1.962%	3,086	+58.802%
2023-12-07	27.270000	27.270000	27.020000	27.020000	+1.009%	1,645	+61.917%
2023-12-06	27.040000	27.190000	26.750000	26.750000	+1.287%	2,024	+63.551%
2023-12-05	26.410000	26.410000	26.410000	26.410000	-2.185%	200	+65.657%
2023-12-04	27.040000	27.040000	26.450000	27.000000	-0.295%	21,039	+62.037%
2023-12-01	26.900000	27.080000	26.150000	27.080000	+0.819%	1,734	+61.558%
2023-11-30	27.870000	27.870000	26.560000	26.860000	+1.550%	700	+62.882%
2023-11-29	26.450000	26.450000	26.450000	26.450000	+2.718%	129	+65.406%
2023-11-28	25.750000	27.010000	25.750000	25.750000	-2.597%	14,017	+69.903%
2023-11-27	26.590000	26.750000	26.436500	26.436500	-2.448%	5,043	+65.491%
2023-11-22	27.100000	27.100000	27.100000	27.100000	-0.074%	498	+61.439%
2023-11-21	25.760000	27.120000	25.600000	27.120000	-0.623%	750	+61.320%
2023-11-20	25.660000	27.290000	25.660000	27.290000	+9.819%	2,171	+60.315%
2023-11-16	25.840000	26.000000	24.850000	24.850000	-0.798%	719	+76.056%
2023-11-15	24.890000	25.050000	24.890000	25.050000	+6.596%	3,855	+74.651%
2023-11-14	24.840000	24.840000	23.500000	23.500000	-4.858%	6,282	+86.170%
2023-11-13	24.380000	24.700000	23.150000	24.700000	+6.237%	4,404	+77.126%
2023-11-09	24.680000	24.680000	23.250000	23.250000	+1.484%	4,463	+88.172%
2023-11-08	23.300000	24.280000	22.910000	22.910000	+2.277%	869	+90.965%
2023-11-06	23.060000	24.150000	22.400000	22.400000	-7.705%	3,873	+95.313%
2023-11-03	24.400000	24.400000	22.960000	24.270000	+6.447%	1,453	+80.264%
2023-11-02	22.810000	22.810000	22.800000	22.800000	+3.589%	4,926	+91.886%
2023-11-01	22.010000	22.010000	22.010000	22.010000	+1.191%	1,777	+98.773%
2023-10-30	23.020000	23.020000	21.751000	21.751000	-3.969%	6,870	+101.140%
2023-10-27	21.860000	22.950000	21.860000	22.650000	-1.436%	999	+93.157%
2023-10-26	22.350000	22.980000	22.190000	22.980000	+5.947%	1,268	+90.383%
2023-10-25	21.960000	21.960000	21.550000	21.690000	-5.655%	1,449	+101.706%
2023-10-23	22.400000	22.990000	22.400000	22.990000	+5.945%	2,643	+90.300%
2023-10-20	21.910000	21.910000	21.550000	21.700000	-4.025%	3,679	+101.613%
2023-10-19	22.530000	22.750000	22.130000	22.610000	+0.802%	10,904	+93.498%
2023-10-17	23.400000	23.400000	22.430000	22.430000	-2.181%	1,068	+95.051%
2023-10-16	22.790000	23.450000	22.500000	22.930000	+0.570%	9,699	+90.798%
2023-10-13	22.910000	23.550000	22.800000	22.800000	-1.512%	3,086	+91.886%
2023-10-12	23.310000	23.310000	23.150000	23.150000	-4.889%	1,450	+88.985%
2023-10-11	24.430000	24.430000	24.340000	24.340000	+3.574%	490	+79.745%
2023-10-10	23.660000	24.050000	23.500000	23.500000	-5.204%	2,294	+86.170%
2023-10-06	23.950000	24.790000	23.530000	24.790000	+7.038%	2,823	+76.482%
2023-10-05	23.700000	23.850000	23.150000	23.160000	-2.113%	14,454	+88.903%
2023-10-04	23.630000	23.660000	23.630000	23.660000	+0.810%	446	+84.911%
2023-10-03	23.470000	23.470000	23.470000	23.470000	-0.677%	405	+86.408%
2023-10-02	23.830000	23.830000	23.630000	23.630000	+0.127%	2,192	+85.146%

.dark-mode .qRQ81Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qRQ81Z{ color: #333333; background-color: white; border: 2px solid #333333; }HLMAFHALMA PLCstock OTC

HLMAF
HALMA PLC
stock OTC