OTC Markets OTCPK - Delayed Quote
USD
Halma plc (HALMY)
89.16
+1.58
(+1.80%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
88.76
89.77
88.59
89.16
89.16
35,400
Nov 5, 2026
92.21
92.33
87.58
87.58
87.58
39,000
Nov 4, 2026
93.08
93.67
92.01
93.58
93.58
19,500
Nov 3, 2026
93.91
95.03
93.19
93.19
93.19
18,300
Nov 2, 2026
93.90
94.60
92.98
93.05
93.05
39,800
Oct 30, 2026
91.98
92.47
91.46
92.26
92.26
19,000
Oct 29, 2026
92.27
93.79
92.23
93.13
93.13
46,200
Oct 28, 2026
91.54
92.13
90.82
92.00
92.00
50,800
Oct 27, 2026
89.01
90.05
88.61
90.04
90.04
76,100
Oct 26, 2026
87.93
88.37
87.49
88.32
88.32
134,700
Oct 23, 2026
86.22
86.87
85.90
86.31
86.31
93,300
Oct 22, 2026
88.90
88.90
87.09
87.71
87.71
32,800
Oct 21, 2026
90.02
90.46
89.45
90.10
90.10
61,200
Oct 20, 2026
87.78
90.38
87.78
89.74
89.74
48,200
Oct 19, 2026
90.94
91.64
90.02
90.18
90.18
57,400
Oct 16, 2026
91.12
91.60
90.31
90.70
90.70
58,100
Oct 15, 2026
88.25
90.62
87.88
90.61
90.61
130,500
Oct 14, 2026
92.52
92.69
90.86
90.99
90.99
44,600
Oct 13, 2026
92.77
92.94
91.31
92.65
92.65
40,000
Oct 12, 2026
93.80
93.94
93.12
93.40
93.40
32,400
Oct 9, 2026
94.01
94.01
92.88
93.60
93.60
27,700
Oct 8, 2026
91.96
93.16
91.76
92.52
92.52
27,900
Oct 7, 2026
91.96
92.56
91.79
92.41
92.41
17,000
Oct 6, 2026
93.71
95.20
93.71
94.01
94.01
26,400
Oct 5, 2026
93.03
93.94
92.59
93.94
93.94
19,800
Oct 2, 2026
95.38
95.96
94.64
95.68
95.68
18,300
Oct 1, 2026
92.68
92.68
91.02
91.51
91.51
34,200
Sep 30, 2026
93.34
94.00
91.68
93.84
93.84
20,200
Sep 29, 2026
94.06
94.19
92.74
94.19
94.19
31,100
Sep 28, 2026
93.06
93.92
91.55
92.97
92.97
35,000
Sep 25, 2026
93.71
94.07
92.35
93.64
93.64
18,000
Sep 24, 2026
94.06
94.94
92.22
93.75
93.75
49,200
Sep 23, 2026
95.24
95.35
94.31
94.80
94.80
16,600
Sep 22, 2026
96.00
96.97
94.90
96.20
96.20
19,300
Sep 21, 2026
96.26
96.62
94.94
96.41
96.41
49,400
Sep 18, 2026
94.02
94.27
93.34
94.23
94.23
31,600
Sep 17, 2026
94.71
94.99
94.14
94.41
94.41
38,400
Sep 16, 2026
93.55
93.55
91.39
92.70
92.70
24,000
Sep 15, 2026
92.87
93.69
91.74
92.30
92.30
69,900
Sep 14, 2026
93.83
94.12
92.33
92.90
92.90
27,900
Sep 11, 2026
98.32
98.70
97.80
98.10
98.10
19,800
Sep 10, 2026
97.48
98.01
96.91
96.91
96.91
34,700
Sep 9, 2026
99.89
100.64
99.05
100.61
100.61
20,100
Sep 8, 2026
102.36
102.50
101.11
101.67
101.67
29,700
Sep 4, 2026
98.05
98.53
97.43
97.43
97.43
13,000
Sep 3, 2026
96.93
98.41
96.12
97.72
97.72
244,900
Sep 2, 2026
96.74
96.76
95.92
96.73
96.73
36,900
Sep 1, 2026
96.30
96.45
94.58
95.56
95.56
43,900
Aug 31, 2026
98.20
98.86
97.16
98.53
98.53
58,000
Aug 28, 2026
99.04
99.04
97.26
97.81
97.81
52,900
Aug 27, 2026
100.08
100.08
98.72
99.67
99.67
60,500
Aug 26, 2026
99.18
99.66
97.74
98.03
98.03
21,900
Aug 25, 2026
98.33
98.66
96.90
97.03
97.03
17,300
Aug 24, 2026
97.18
97.29
96.27
96.61
96.61
40,700
Aug 21, 2026
95.42
96.39
95.42
96.00
96.00
145,800
Aug 20, 2026
93.46
95.22
93.25
94.70
94.70
183,300
Aug 19, 2026
95.43
95.51
93.03
94.05
94.05
182,500
Aug 18, 2026
97.39
97.41
96.51
96.90
96.90
155,600
Aug 17, 2026
100.00
100.47
99.47
99.89
99.89
203,000
Aug 14, 2026
100.41
100.76
99.02
99.47
99.47
114,400
Aug 13, 2026
101.24
101.75
100.54
101.05
101.05
15,400
Aug 12, 2026
102.94
103.00
101.02
101.73
101.73
18,200
Aug 11, 2026
101.35
101.99
100.09
100.24
100.24
11,600
Aug 10, 2026
101.74
102.07
100.83
100.83
100.83
34,900
Aug 7, 2026
103.30
103.60
102.39
102.81
102.81
19,900
Aug 6, 2026
100.77
102.77
100.77
101.46
101.46
27,800
Aug 5, 2026
102.51
103.36
101.72
102.69
102.69
18,800
Aug 4, 2026
101.27
102.27
99.93
102.25
102.25
28,700
Aug 3, 2026
95.63
96.47
95.61
96.11
96.11
34,200
Jul 31, 2026
97.01
97.21
95.36
95.91
95.91
42,400
Jul 30, 2026
95.85
97.80
95.26
97.00
97.00
121,100
Jul 29, 2026
92.84
92.87
90.68
91.44
91.44
25,800
Jul 28, 2026
93.89
95.06
93.83
95.06
95.06
42,500
Jul 27, 2026
97.39
97.39
94.48
95.07
95.07
67,000
Jul 24, 2026
97.57
98.36
96.35
97.73
97.73
76,500
Jul 23, 2026
96.35
98.96
96.35
98.30
98.30
57,000
Jul 22, 2026
96.83
99.37
96.77
98.60
98.60
29,300
Jul 21, 2026
97.33
97.55
96.56
97.53
97.53
25,100
Jul 20, 2026
97.28
97.60
96.09
96.48
96.48
128,100
Jul 17, 2026
97.78
99.57
97.31
99.57
99.57
101,800
Jul 16, 2026
97.87
99.78
97.87
99.45
99.45
60,600
Jul 15, 2026
96.69
98.01
95.97
97.41
97.41
88,100
Jul 14, 2026
97.18
97.23
94.92
95.68
95.68
113,700
Jul 13, 2026
96.02
96.19
94.94
95.16
95.16
51,600
Jul 10, 2026
0.405
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
97.12
98.15
97.12
97.79
97.79
25,100
Jul 9, 2026
99.99
100.01
97.30
97.94
97.54
239,800
Jul 8, 2026
98.17
98.93
95.25
95.54
95.14
153,300
Jul 7, 2026
104.25
104.25
100.00
101.50
101.08
83,400
Jul 6, 2026
105.57
106.83
104.79
106.83
106.39
346,900
Jul 2, 2026
108.57
108.77
106.20
106.20
105.76
51,600
Jul 1, 2026
105.09
107.07
105.09
106.18
105.74
25,800
Jun 30, 2026
105.05
107.01
105.05
106.69
106.25
47,600
Jun 29, 2026
104.11
105.88
103.50
103.56
103.13
55,200
Jun 26, 2026
102.61
106.12
102.61
105.36
104.92
52,600
Jun 25, 2026
104.11
105.57
104.03
104.82
104.39
27,000
Jun 24, 2026
101.77
103.50
101.75
102.13
101.71
31,200
Jun 23, 2026
103.04
104.78
102.99
103.29
102.86
25,900
Jun 22, 2026
105.85
106.01
104.23
105.97
105.54
64,000
Jun 18, 2026
104.35
105.63
103.83
105.53
105.09
39,400
Jun 17, 2026
105.62
106.03
101.72
101.72
101.30
34,000
Jun 16, 2026
108.50
108.75
107.51
108.03
107.58
29,000
Jun 15, 2026
109.22
109.22
107.43
107.88
107.43
34,400
Jun 12, 2026
106.16
106.28
103.93
105.94
105.50
27,000
Jun 11, 2026
107.46
108.07
102.55
106.71
106.27
85,100
Jun 10, 2026
125.75
126.52
124.60
125.00
124.48
22,500
Jun 9, 2026
128.11
129.64
123.47
126.36
125.84
23,600
Jun 8, 2026
126.28
127.94
125.45
127.62
127.09
14,900
Jun 5, 2026
127.77
128.40
124.13
124.24
123.73
23,400
Jun 4, 2026
131.55
134.00
131.55
133.30
132.75
14,300
Jun 3, 2026
131.69
133.18
130.82
132.93
132.38
25,400
Jun 2, 2026
129.73
131.86
129.68
131.86
131.31
20,200
Jun 1, 2026
129.11
129.63
127.64
129.41
128.87
30,900
May 29, 2026
128.77
130.45
128.27
128.60
128.07
23,900
May 28, 2026
125.23
128.83
123.96
127.57
127.04
32,600
May 27, 2026
126.13
126.53
124.86
126.53
126.01
14,300
May 26, 2026
125.58
126.32
124.84
126.32
125.80
27,700
May 22, 2026
124.15
125.85
123.03
125.70
125.18
233,800
May 21, 2026
120.13
122.88
120.13
122.88
122.37
18,400
May 20, 2026
119.23
122.25
118.52
121.71
121.21
20,300
May 19, 2026
120.18
120.44
118.72
119.31
118.82
24,400
May 18, 2026
122.76
122.79
120.20
122.33
121.82
20,000
May 15, 2026
120.26
122.11
120.26
121.75
121.25
14,000
May 14, 2026
127.24
127.63
125.80
125.88
125.36
17,300
May 13, 2026
123.75
124.30
123.02
124.30
123.79
18,600
May 12, 2026
124.29
124.70
121.64
123.00
122.49
16,400
May 11, 2026
125.66
126.86
125.41
126.44
125.92
10,500
May 8, 2026
124.68
125.48
124.23
125.32
124.80
12,200
May 7, 2026
127.04
127.04
123.97
124.25
123.74
20,700
May 6, 2026
126.88
127.54
126.33
127.54
127.01
22,400
May 5, 2026
123.36
125.20
121.04
124.02
123.51
11,300
May 4, 2026
125.12
125.84
120.63
121.30
120.80
20,500
May 1, 2026
121.25
124.42
121.25
124.21
123.69
11,800
Apr 30, 2026
119.71
121.60
119.17
120.04
119.54
22,300
Apr 29, 2026
118.53
119.40
117.37
118.32
117.83
11,800
Apr 28, 2026
119.65
121.04
119.45
120.30
119.80
16,700
Apr 27, 2026
120.66
121.62
120.28
121.41
120.91
14,400
Apr 24, 2026
120.51
120.78
119.68
119.72
119.22
49,000
Apr 23, 2026
120.79
121.73
119.72
120.09
119.59
111,700
Apr 22, 2026
122.45
122.45
120.24
120.96
120.46
55,700
Apr 21, 2026
122.75
123.12
121.59
122.62
122.11
26,400
Apr 20, 2026
121.99
123.72
121.65
123.46
122.95
13,000
Apr 17, 2026
123.89
125.28
123.19
123.38
122.87
12,000
Apr 16, 2026
119.07
119.90
118.57
119.73
119.23
14,900
Apr 15, 2026
115.88
115.88
114.56
114.65
114.18
11,600
Apr 14, 2026
116.39
117.17
115.28
116.55
116.07
12,100
Apr 13, 2026
113.19
114.00
112.03
114.00
113.52
20,000
Apr 10, 2026
112.93
113.57
112.76
113.11
112.64
16,900
Apr 9, 2026
110.97
112.24
110.50
111.59
111.13
31,000
Apr 8, 2026
110.86
111.38
109.51
110.38
109.92
14,900
Apr 7, 2026
103.04
103.44
101.27
103.31
102.88
17,600
Apr 6, 2026
106.45
106.45
104.21
105.00
104.57
19,900
Apr 2, 2026
100.51
104.85
100.51
104.85
104.42
23,900
Apr 1, 2026
104.48
105.04
103.94
104.93
104.50
15,700
Mar 31, 2026
101.27
104.00
100.93
103.91
103.48
51,300
Mar 30, 2026
100.42
100.42
98.66
99.59
99.18
23,300
Mar 27, 2026
99.95
100.21
98.69
99.07
98.67
20,100
Mar 26, 2026
102.00
102.71
100.80
100.80
100.38
16,600
Mar 25, 2026
104.14
104.91
103.47
103.82
103.40
30,900
Mar 24, 2026
100.94
102.52
100.94
101.48
101.06
37,700
Mar 23, 2026
101.95
103.20
101.42
102.38
101.96
35,900
Mar 20, 2026
100.63
100.93
96.38
96.40
96.00
167,800
Mar 19, 2026
100.15
103.30
99.90
101.91
101.49
141,100
Mar 18, 2026
103.98
104.63
102.09
102.09
101.67
17,700
Mar 17, 2026
104.52
104.52
101.95
103.54
103.11
25,400
Mar 16, 2026
105.61
105.65
103.91
104.24
103.81
18,500
Mar 13, 2026
104.55
105.42
103.20
103.95
103.52
27,800
Mar 12, 2026
107.09
107.09
105.94
106.49
106.05
21,900
Mar 11, 2026
105.57
106.71
105.29
106.62
106.18
13,400
Mar 10, 2026
106.93
108.18
106.19
106.19
105.75
19,900
Mar 9, 2026
101.94
106.76
101.69
106.70
106.26
18,200
Mar 6, 2026
104.45
105.89
104.24
105.49
105.05
43,200
Mar 5, 2026
108.72
109.28
107.25
107.59
107.15
632,200
Mar 4, 2026
108.32
111.17
107.65
111.07
110.61
261,700
Mar 3, 2026
106.67
108.49
105.71
107.83
107.38
24,600
Mar 2, 2026
110.71
113.46
110.54
112.91
112.44
13,700
Feb 27, 2026
113.31
114.54
112.44
114.54
114.07
23,200
Feb 26, 2026
112.78
113.32
111.89
112.26
111.80
32,900
Feb 25, 2026
111.57
111.83
110.19
111.27
110.81
34,800
Feb 24, 2026
109.54
111.35
109.54
110.36
109.90
14,500
Feb 23, 2026
107.43
108.68
106.81
107.46
107.01
24,000
Feb 20, 2026
106.60
108.27
106.29
108.15
107.70
15,700
Feb 19, 2026
106.34
108.04
105.88
107.57
107.13
40,200
Feb 18, 2026
107.41
108.69
107.07
108.26
107.81
29,100
Feb 17, 2026
105.96
107.75
105.44
107.64
107.19
20,900
Feb 13, 2026
106.07
106.93
105.91
106.93
106.49
24,600
Feb 12, 2026
103.30
104.50
101.96
102.51
102.09
21,000
Feb 11, 2026
99.21
101.68
99.18
101.66
101.24
45,300
Feb 10, 2026
99.79
101.34
99.44
100.31
99.90
23,900
Feb 9, 2026
99.25
100.85
98.33
100.29
99.88
25,300
Feb 6, 2026
96.68
99.19
96.31
99.19
98.78
13,800
Feb 5, 2026
96.22
97.26
95.16
96.65
96.25
25,900
Feb 4, 2026
98.46
98.51
95.97
97.24
96.84
25,100
Feb 3, 2026
97.54
97.76
96.31
97.45
97.05
25,600
Feb 2, 2026
98.10
99.24
97.51
98.87
98.46
16,200
Jan 30, 2026
98.93
98.98
97.95
98.28
97.87
21,600
Jan 29, 2026
99.19
99.19
97.70
99.06
98.65
15,900
Jan 28, 2026
100.56
100.56
98.50
99.34
98.93
30,100
Jan 27, 2026
101.10
101.71
100.01
100.20
99.79
22,300
Jan 26, 2026
100.61
101.34
99.86
100.15
99.74
17,200
Jan 23, 2026
98.24
99.54
98.24
98.89
98.48
12,400
Jan 22, 2026
100.10
100.55
99.29
100.35
99.94
17,600
Jan 21, 2026
98.54
101.94
98.54
100.31
99.90
16,500
Jan 20, 2026
95.96
96.98
94.87
95.67
95.27
43,600
Jan 16, 2026
99.48
99.59
98.84
99.14
98.74
14,400
Jan 15, 2026
96.64
99.65
96.64
97.86
97.46
25,000
Jan 14, 2026
97.44
97.71
96.91
97.26
96.86
15,000
Jan 13, 2026
98.01
98.48
97.30
97.98
97.57
17,700
Jan 12, 2026
99.39
100.36
98.69
98.94
98.53
10,700
Jan 9, 2026
98.10
98.76
97.70
98.40
97.99
11,500
Jan 8, 2026
97.56
98.27
97.14
97.32
96.91
9,800
Jan 7, 2026
97.53
99.34
97.53
99.34
98.93
12,400
Jan 6, 2026
96.30
97.54
96.30
97.54
97.14
10,600
Jan 5, 2026
95.34
96.05
95.34
95.60
95.20
44,800
Jan 2, 2026
95.10
95.20
93.62
93.62
93.23
20,600
Dec 31, 2025
94.46
95.80
94.46
95.05
94.66
9,100
Dec 30, 2025
95.62
95.93
95.19
95.52
95.13
12,100
Dec 29, 2025
95.36
95.95
95.09
95.46
95.07
11,900
Dec 26, 2025
96.29
97.78
96.15
96.15
95.75
12,000
Dec 24, 2025
96.07
97.38
96.07
96.41
96.01
9,600
Dec 23, 2025
97.15
97.62
96.19
96.27
95.87
46,900
Dec 22, 2025
96.73
97.87
96.54
97.29
96.88
26,700
Dec 19, 2025
0.257
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
95.78
97.49
95.78
96.79
96.39
16,300
Dec 18, 2025
94.73
95.90
94.54
95.33
94.68
14,300
Dec 17, 2025
94.44
94.76
93.41
93.65
93.01
12,400
Dec 16, 2025
94.46
95.50
94.46
95.38
94.72
15,900
Dec 15, 2025
93.83
94.47
93.82
93.91
93.27
13,800
Dec 12, 2025
93.60
93.68
91.93
92.80
92.17
15,600
Dec 11, 2025
95.37
95.37
94.08
94.86
94.21
19,500
Dec 10, 2025
95.67
96.05
94.19
96.05
95.39
47,400
Dec 9, 2025
98.00
98.00
96.57
97.08
96.42
10,000
Dec 8, 2025
97.98
99.17
97.23
98.92
98.25
20,400
Dec 5, 2025
96.58
98.91
96.58
98.00
97.33
12,900
Dec 4, 2025
95.04
97.69
95.04
97.21
96.55
58,700
Dec 3, 2025
96.34
96.56
94.88
96.31
95.66
14,700
Dec 2, 2025
94.97
95.93
94.43
94.79
94.14
13,500
Dec 1, 2025
94.18
95.06
92.85
92.85
92.22
23,300
Nov 28, 2025
94.95
96.03
94.82
95.87
95.22
20,300
Nov 26, 2025
96.37
97.26
95.85
96.17
95.51
18,500
Nov 25, 2025
94.53
97.12
94.53
96.25
95.59
12,700
Nov 24, 2025
94.79
96.16
94.29
95.24
94.59
65,200
Nov 21, 2025
93.63
95.40
93.00
94.82
94.17
74,400
Nov 20, 2025
98.12
98.15
93.57
94.19
93.55
33,600
Nov 19, 2025
87.72
88.53
86.59
87.82
87.22
17,600
Nov 18, 2025
87.23
88.66
86.75
87.25
86.65
30,000
Nov 17, 2025
89.75
89.75
87.61
87.61
87.01
15,400
Nov 14, 2025
89.50
90.29
88.80
89.13
88.52
9,800
Nov 13, 2025
91.14
91.24
90.17
90.44
89.83
10,100
Nov 12, 2025
90.97
91.74
90.84
91.69
91.06
12,300
Nov 11, 2025
91.43
92.22
91.32
91.85
91.22
9,700
Nov 10, 2025
90.96
91.94
90.87
91.40
90.78
11,200
Nov 7, 2025
89.68
91.61
89.06
91.61
90.99
11,200
