OTC Markets OTCPK - Delayed Quote
USD
Halma plc (HLMAF)
44.69
+0.54
(+1.22%)
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
44.67
45.25
43.83
44.69
44.69
4,700
Nov 5, 2026
45.31
45.44
43.98
44.15
44.15
2,600
Nov 4, 2026
45.86
47.07
45.86
46.11
46.11
8,800
Nov 3, 2026
46.43
47.71
46.34
47.71
47.71
6,100
Nov 2, 2026
47.29
48.07
46.23
47.62
47.62
6,500
Oct 30, 2026
44.63
46.37
44.63
44.71
44.71
3,200
Oct 29, 2026
44.86
46.82
44.86
45.27
45.27
2,800
Oct 28, 2026
44.26
46.24
44.25
45.42
45.42
3,400
Oct 27, 2026
44.75
45.07
43.03
45.07
45.07
8,200
Oct 26, 2026
44.09
45.38
42.56
44.92
44.92
19,300
Oct 23, 2026
43.13
43.50
41.62
43.50
43.50
4,600
Oct 22, 2026
44.48
44.75
43.71
44.75
44.75
6,000
Oct 21, 2026
43.96
45.62
43.96
45.56
45.56
1,700
Oct 20, 2026
43.68
44.98
43.68
44.92
44.92
3,300
Oct 19, 2026
44.04
45.58
43.13
44.13
44.13
4,000
Oct 16, 2026
44.33
45.65
44.19
45.65
45.65
1,600
Oct 15, 2026
43.71
45.35
43.71
45.35
45.35
11,200
Oct 14, 2026
45.34
46.34
44.78
46.03
46.03
3,000
Oct 13, 2026
45.01
46.56
44.43
46.40
46.40
3,700
Oct 12, 2026
45.57
47.20
45.35
45.35
45.35
4,400
Oct 9, 2026
44.65
46.98
44.31
45.17
45.17
10,500
Oct 8, 2026
44.31
46.66
44.26
46.66
46.66
5,700
Oct 7, 2026
43.63
46.39
43.63
45.57
45.57
4,500
Oct 6, 2026
45.60
47.57
45.60
45.79
45.79
3,300
Oct 5, 2026
45.11
47.00
45.11
46.78
46.78
3,700
Oct 2, 2026
46.61
49.75
45.31
46.54
46.54
3,100
Oct 1, 2026
45.30
47.13
44.33
44.84
44.84
3,400
Sep 30, 2026
45.62
47.47
44.42
45.53
45.53
2,400
Sep 29, 2026
45.53
46.03
44.84
46.03
46.03
2,900
Sep 28, 2026
45.18
47.08
44.96
44.96
44.96
2,800
Sep 25, 2026
45.37
46.74
45.05
45.05
45.05
3,400
Sep 24, 2026
44.75
47.10
44.75
45.37
45.37
3,700
Sep 23, 2026
47.08
47.08
44.86
45.99
45.99
2,900
Sep 22, 2026
46.86
48.37
46.69
47.65
47.65
2,700
Sep 21, 2026
46.84
48.35
45.33
48.35
48.35
8,500
Sep 18, 2026
45.83
47.23
45.76
47.23
47.23
2,300
Sep 17, 2026
47.68
47.68
46.05
47.17
47.17
2,100
Sep 16, 2026
45.26
46.84
44.30
46.51
46.51
3,900
Sep 15, 2026
45.28
47.72
45.15
46.80
46.80
10,300
Sep 14, 2026
47.03
47.87
46.32
47.31
47.31
2,600
Sep 11, 2026
49.35
49.35
47.79
47.79
47.79
12,100
Sep 10, 2026
47.74
49.06
47.74
47.74
47.74
6,600
Sep 9, 2026
48.48
49.74
48.47
48.78
48.78
2,300
Sep 8, 2026
51.04
51.09
48.57
50.62
50.62
132,600
Sep 4, 2026
46.46
49.70
46.46
49.00
49.00
2,900
Sep 3, 2026
48.65
49.18
47.13
49.14
49.14
2,300
Sep 2, 2026
47.16
48.38
46.69
48.20
48.20
2,800
Sep 1, 2026
47.43
47.94
47.43
47.90
47.90
1,800
Aug 31, 2026
49.10
49.53
48.48
49.40
49.40
5,200
Aug 28, 2026
48.27
49.70
48.05
49.37
49.37
2,700
Aug 27, 2026
50.75
50.75
48.51
50.02
50.02
5,400
Aug 26, 2026
50.94
50.94
46.86
49.49
49.49
3,300
Aug 25, 2026
47.93
49.16
46.86
49.16
49.16
55,800
Aug 24, 2026
47.64
48.84
47.64
47.71
47.71
5,800
Aug 21, 2026
48.41
48.68
47.64
48.68
48.68
2,700
Aug 20, 2026
47.80
47.80
46.80
46.80
46.80
1,800
Aug 19, 2026
48.18
48.18
47.00
47.03
47.03
6,200
Aug 18, 2026
48.69
48.80
46.30
48.72
48.72
4,100
Aug 17, 2026
50.24
50.26
48.74
50.21
50.21
4,200
Aug 14, 2026
48.93
50.42
48.71
50.08
50.08
7,700
Aug 13, 2026
49.47
50.99
49.06
49.37
49.37
4,000
Aug 12, 2026
50.26
50.26
50.02
50.02
50.02
1,600
Aug 11, 2026
49.28
50.96
48.82
48.82
48.82
2,300
Aug 10, 2026
49.47
50.84
48.35
48.35
48.35
6,400
Aug 7, 2026
50.67
52.12
50.67
52.04
52.04
1,300
Aug 6, 2026
49.05
51.16
49.05
51.08
51.08
2,300
Aug 5, 2026
49.91
51.41
48.79
50.03
50.03
14,200
Aug 4, 2026
48.99
50.72
48.89
49.94
49.94
3,400
Aug 3, 2026
46.14
48.05
46.14
46.60
46.60
4,100
Jul 31, 2026
46.91
48.09
46.65
46.72
46.72
3,000
Jul 30, 2026
46.40
48.70
46.40
47.15
47.15
2,800
Jul 29, 2026
44.78
46.43
44.17
45.29
45.29
5,500
Jul 28, 2026
45.44
47.50
45.44
47.50
47.50
2,400
Jul 27, 2026
48.12
48.26
46.45
47.09
47.09
16,800
Jul 24, 2026
49.17
49.17
48.25
48.88
48.88
4,100
Jul 23, 2026
47.16
49.56
47.16
49.56
49.56
4,200
Jul 22, 2026
46.99
48.83
46.99
48.83
48.83
1,100
Jul 21, 2026
46.50
48.08
46.50
47.63
47.63
20,600
Jul 20, 2026
47.16
48.35
47.12
47.13
47.13
3,000
Jul 17, 2026
49.32
49.56
47.78
49.56
49.56
4,300
Jul 16, 2026
47.86
49.68
47.86
49.58
49.58
21,000
Jul 15, 2026
46.97
48.97
46.97
47.52
47.52
3,200
Jul 14, 2026
47.17
47.72
46.98
47.50
47.50
6,600
Jul 13, 2026
46.61
48.51
46.58
48.32
48.32
20,300
Jul 10, 2026
47.41
48.16
47.41
47.62
47.62
3,300
Jul 9, 2026
0.202
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
48.32
49.51
48.32
49.51
49.51
4,800
Jul 8, 2026
48.92
48.99
47.05
47.05
46.85
100,800
Jul 7, 2026
49.85
50.52
48.90
49.11
48.90
3,600
Jul 6, 2026
50.93
52.52
50.90
50.90
50.68
1,500
Jul 2, 2026
54.13
54.13
51.96
53.13
52.90
2,300
Jul 1, 2026
50.78
52.54
50.78
52.54
52.31
2,900
Jun 30, 2026
50.47
52.42
49.81
50.94
50.72
5,100
Jun 29, 2026
50.59
51.97
50.22
51.97
51.74
2,300
Jun 26, 2026
50.22
51.96
50.22
50.25
50.04
2,000
Jun 25, 2026
51.11
52.69
50.67
50.67
50.45
4,100
Jun 24, 2026
49.65
51.18
48.91
51.18
50.96
5,000
Jun 23, 2026
52.68
52.68
50.24
51.63
51.41
5,200
Jun 22, 2026
51.10
53.83
51.04
52.65
52.43
3,400
Jun 18, 2026
51.76
53.04
50.65
51.99
51.77
15,000
Jun 17, 2026
52.45
52.45
51.16
51.16
50.94
5,600
Jun 16, 2026
53.63
53.96
53.28
53.40
53.17
2,500
Jun 15, 2026
54.06
54.58
53.45
54.41
54.18
3,400
Jun 12, 2026
52.33
53.59
52.15
52.72
52.49
14,100
Jun 11, 2026
53.85
54.68
51.46
54.68
54.45
16,200
Jun 10, 2026
62.18
62.65
62.18
62.29
62.02
2,100
Jun 9, 2026
62.98
63.82
62.41
62.41
62.14
1,000
Jun 8, 2026
62.41
62.74
62.33
62.56
62.29
14,600
Jun 5, 2026
62.63
62.63
62.63
62.63
62.36
1,100
Jun 4, 2026
65.66
66.22
65.18
65.18
64.90
17,300
Jun 3, 2026
65.00
65.87
64.69
64.69
64.42
2,300
Jun 2, 2026
64.61
64.76
63.96
64.76
64.48
1,400
Jun 1, 2026
63.75
64.39
63.43
63.43
63.16
2,600
May 29, 2026
63.51
63.51
63.03
63.03
62.76
1,000
May 28, 2026
60.97
63.13
60.87
63.13
62.85
3,300
May 27, 2026
61.65
63.00
61.34
63.00
62.73
2,600
May 26, 2026
63.08
63.08
62.67
62.89
62.62
1,600
May 22, 2026
61.98
62.37
60.05
62.37
62.10
8,300
May 21, 2026
60.77
61.53
59.68
59.68
59.42
1,300
May 20, 2026
59.81
61.04
59.25
59.25
59.00
3,000
May 19, 2026
59.60
60.07
59.41
59.87
59.61
1,400
May 18, 2026
61.44
61.44
60.49
60.57
60.31
278,800
May 15, 2026
60.96
60.96
59.41
59.89
59.63
13,100
May 14, 2026
63.82
64.30
61.91
63.76
63.49
3,100
May 13, 2026
62.22
62.84
61.18
61.18
60.92
1,400
May 12, 2026
61.18
62.08
61.18
61.81
61.54
3,900
May 11, 2026
62.76
63.72
61.19
61.19
60.93
7,000
May 8, 2026
62.88
62.88
61.44
61.74
61.47
2,100
May 7, 2026
62.93
63.13
62.00
62.00
61.73
4,200
May 6, 2026
62.60
64.13
62.36
64.13
63.85
2,700
May 5, 2026
61.31
62.38
60.35
62.38
62.11
2,300
May 4, 2026
62.81
62.81
61.51
62.50
62.23
1,400
May 1, 2026
60.84
62.23
60.84
62.07
61.80
2,200
Apr 30, 2026
60.25
60.96
60.25
60.96
60.70
19,200
Apr 29, 2026
59.41
61.12
59.26
61.12
60.86
1,100
Apr 28, 2026
60.59
60.71
59.41
60.71
60.45
1,500
Apr 27, 2026
61.12
62.02
59.41
62.02
61.75
1,100
Apr 24, 2026
60.64
60.82
59.46
59.46
59.20
1,200
Apr 23, 2026
60.71
60.97
59.25
60.97
60.71
1,400
Apr 22, 2026
60.72
60.88
59.44
60.80
60.54
3,800
Apr 21, 2026
60.05
60.98
59.25
59.41
59.15
4,900
Apr 20, 2026
61.29
62.08
59.55
60.52
60.26
3,500
Apr 17, 2026
62.63
62.79
61.71
61.71
61.45
1,900
Apr 16, 2026
60.41
60.41
58.80
60.41
60.15
600
Apr 15, 2026
57.64
57.80
57.64
57.80
57.55
1,600
Apr 14, 2026
57.20
58.80
57.11
57.11
56.86
2,800
Apr 13, 2026
56.79
57.15
54.44
54.65
54.42
5,800
Apr 10, 2026
54.20
56.89
54.20
56.89
56.65
900
Apr 9, 2026
55.24
55.38
54.01
54.01
53.78
1,700
Apr 8, 2026
53.78
55.15
53.19
55.15
54.91
1,900
Apr 7, 2026
51.27
51.51
49.74
51.51
51.29
2,900
Apr 6, 2026
53.00
53.04
51.65
53.04
52.81
2,900
Apr 2, 2026
51.61
51.61
51.61
51.61
51.39
1,100
Apr 1, 2026
51.56
52.40
50.21
50.21
49.99
2,000
Mar 31, 2026
50.07
51.42
49.97
49.97
49.76
3,400
Mar 30, 2026
49.02
50.29
48.38
48.38
48.17
1,300
Mar 27, 2026
49.80
50.24
48.22
48.22
48.01
1,800
Mar 26, 2026
50.00
50.38
50.00
50.38
50.16
1,900
Mar 25, 2026
51.81
52.54
51.00
51.42
51.20
8,600
Mar 24, 2026
50.66
51.18
49.92
50.99
50.77
1,300
Mar 23, 2026
49.76
51.92
49.32
49.32
49.11
5,700
Mar 20, 2026
50.61
50.61
47.81
47.81
47.60
2,200
Mar 19, 2026
50.00
50.65
49.56
50.65
50.43
2,900
Mar 18, 2026
50.00
50.00
50.00
50.00
49.79
600
Mar 17, 2026
51.77
51.77
50.78
51.52
51.30
7,100
Mar 16, 2026
52.58
52.58
50.74
52.57
52.34
3,800
Mar 13, 2026
52.56
52.56
50.80
52.08
51.86
2,100
Mar 12, 2026
52.10
53.91
52.10
53.91
53.68
1,500
Mar 11, 2026
49.56
53.66
49.56
50.44
50.22
5,000
Mar 10, 2026
52.13
53.62
51.34
53.56
53.33
11,900
Mar 9, 2026
50.75
52.14
49.67
52.14
51.92
5,200
Mar 6, 2026
52.00
52.98
51.24
52.70
52.48
2,200
Mar 5, 2026
52.06
54.63
51.90
54.63
54.40
2,200
Mar 4, 2026
53.51
54.92
53.45
54.90
54.66
1,700
Mar 3, 2026
53.61
54.96
52.33
54.96
54.72
2,900
Mar 2, 2026
55.64
56.33
54.76
56.22
55.98
2,500
Feb 27, 2026
54.71
57.60
54.71
57.59
57.34
4,000
Feb 26, 2026
56.58
56.67
55.00
56.61
56.37
5,300
Feb 25, 2026
55.60
56.19
55.48
56.17
55.93
24,400
Feb 24, 2026
54.51
55.64
54.04
54.04
53.81
5,100
Feb 23, 2026
53.11
54.63
52.47
54.52
54.29
5,300
Feb 20, 2026
52.24
54.34
52.17
52.17
51.95
2,900
Feb 19, 2026
53.00
53.63
52.26
53.63
53.40
6,400
Feb 18, 2026
53.06
54.61
52.59
53.49
53.26
3,800
Feb 17, 2026
53.21
54.08
52.09
53.92
53.69
4,800
Feb 13, 2026
53.72
53.72
52.21
53.72
53.49
1,600
Feb 12, 2026
51.00
52.29
50.32
50.32
50.10
20,800
Feb 11, 2026
50.30
50.66
49.48
50.66
50.44
1,100
Feb 10, 2026
49.16
50.47
49.16
50.47
50.25
1,800
Feb 9, 2026
49.67
49.78
48.62
49.78
49.57
2,100
Feb 6, 2026
48.36
48.97
47.83
47.83
47.62
1,600
Feb 5, 2026
47.92
48.60
47.24
47.24
47.04
1,900
Feb 4, 2026
49.39
49.39
48.38
49.02
48.81
5,300
Feb 3, 2026
49.18
49.18
47.77
47.77
47.56
2,000
Feb 2, 2026
48.89
49.50
48.13
48.13
47.92
1,700
Jan 30, 2026
48.72
49.81
47.92
49.34
49.13
3,200
Jan 29, 2026
49.39
49.75
48.21
48.46
48.25
2,600
Jan 28, 2026
49.80
50.60
49.69
50.60
50.38
2,900
Jan 27, 2026
49.94
50.84
49.94
50.84
50.62
3,200
Jan 26, 2026
50.80
50.80
49.42
50.55
50.33
8,300
Jan 23, 2026
49.71
50.19
49.71
50.19
49.97
1,000
Jan 22, 2026
49.85
50.74
49.29
49.29
49.08
2,800
Jan 21, 2026
49.84
49.84
48.86
49.02
48.81
6,600
Jan 20, 2026
48.52
49.27
47.78
48.84
48.63
2,500
Jan 16, 2026
49.84
50.00
48.86
48.90
48.69
2,700
Jan 15, 2026
49.42
49.79
49.25
49.25
49.04
1,400
Jan 14, 2026
48.61
49.78
48.61
49.78
49.57
900
Jan 13, 2026
48.74
49.84
48.18
48.51
48.31
1,800
Jan 12, 2026
49.84
50.00
48.81
48.81
48.60
6,200
Jan 9, 2026
49.58
50.00
48.30
48.35
48.14
4,700
Jan 8, 2026
49.22
49.57
49.22
49.57
49.36
1,100
Jan 7, 2026
49.00
49.99
48.77
49.83
49.62
5,800
Jan 6, 2026
48.08
48.94
48.08
48.94
48.72
3,100
Jan 5, 2026
47.46
47.92
47.46
47.92
47.71
1,100
Jan 2, 2026
48.28
48.44
46.25
46.28
46.08
2,200
Dec 31, 2025
46.23
48.84
46.23
48.82
48.61
1,600
Dec 30, 2025
47.47
48.96
46.67
48.96
48.75
1,800
Dec 29, 2025
47.92
48.10
47.10
47.17
46.97
2,200
Dec 26, 2025
48.25
48.25
46.76
46.76
46.56
1,900
Dec 24, 2025
49.35
49.35
49.35
49.35
49.14
800
Dec 23, 2025
48.64
48.64
48.63
48.63
48.42
2,300
Dec 22, 2025
48.94
49.33
47.95
49.33
49.12
1,500
Dec 19, 2025
48.66
48.73
48.01
48.01
47.81
5,900
Dec 18, 2025
47.78
48.18
46.77
46.77
46.57
2,700
Dec 17, 2025
47.44
47.71
46.40
46.40
46.20
1,700
Dec 16, 2025
47.74
48.20
47.16
47.16
46.96
3,000
Dec 15, 2025
46.82
47.50
46.65
46.65
46.45
3,200
Dec 12, 2025
46.59
46.99
46.59
46.99
46.79
1,300
Dec 11, 2025
47.97
47.97
46.77
46.77
46.57
600
Dec 10, 2025
47.15
48.35
46.59
48.35
48.14
1,800
Dec 9, 2025
49.01
49.01
48.47
48.67
48.46
4,600
Dec 8, 2025
49.21
49.37
48.11
48.39
48.18
1,700
Dec 5, 2025
49.44
49.59
48.33
49.59
49.38
2,100
Dec 4, 2025
49.00
49.00
47.48
47.48
47.28
4,300
Dec 3, 2025
47.30
48.00
47.30
48.00
47.79
11,400
Dec 2, 2025
47.44
47.82
46.49
46.49
46.29
3,500
Dec 1, 2025
47.37
47.53
46.25
47.24
47.04
1,100
Nov 28, 2025
47.28
47.28
46.69
46.69
46.49
1,100
Nov 26, 2025
48.17
48.43
47.28
48.43
48.22
2,600
Nov 25, 2025
47.39
48.07
46.62
48.07
47.86
9,800
Nov 24, 2025
47.23
47.50
46.06
46.84
46.64
16,700
Nov 21, 2025
46.40
47.49
46.40
47.31
47.11
13,400
Nov 20, 2025
45.85
49.00
45.85
47.49
47.29
3,100
Nov 19, 2025
44.09
44.09
42.85
42.85
42.67
2,300
Nov 18, 2025
44.35
44.35
43.28
43.56
43.37
2,500
Nov 17, 2025
44.77
44.77
43.37
43.37
43.18
2,600
Nov 14, 2025
44.46
44.85
44.03
44.85
44.65
2,100
Nov 13, 2025
45.55
45.71
44.09
45.04
44.85
15,400
Nov 12, 2025
45.47
45.85
45.47
45.85
45.65
16,500
Nov 11, 2025
45.07
45.70
45.07
45.38
45.18
2,400
Nov 10, 2025
45.38
45.97
44.42
45.97
45.77
1,900
Nov 7, 2025
45.09
45.27
45.09
45.27
45.08
2,000
