OTC Markets OTCPK - Delayed Quote USD

Halma plc (HALMY)

68.47

-1.30

(-1.86%)

At close: January 17 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	68.71	69.77	67.75	68.47	68.47	12,000
Jan 16, 2025	67.56	67.68	65.97	66.03	66.03	3,900
Jan 15, 2025	67.00	67.87	67.00	67.63	67.63	5,200
Jan 14, 2025	65.87	66.73	65.32	65.32	65.32	5,000
Jan 13, 2025	65.72	65.85	64.53	65.85	65.85	6,100
Jan 10, 2025	65.74	67.72	65.74	67.72	67.72	16,200
Jan 8, 2025	67.07	68.66	66.54	68.02	68.02	4,100
Jan 7, 2025	68.33	69.36	66.78	66.82	66.82	5,700
Jan 6, 2025	67.51	69.00	65.80	69.00	69.00	3,500
Jan 3, 2025	66.68	67.01	65.73	65.73	65.73	2,800
Jan 2, 2025	67.51	67.51	65.77	66.64	66.64	3,600
Dec 31, 2024	67.13	68.50	67.13	68.50	68.50	3,600
Dec 30, 2024	67.90	68.50	67.50	68.50	68.50	1,500
Dec 27, 2024	68.70	69.08	68.00	68.00	68.00	11,800
Dec 26, 2024	68.48	70.94	66.90	70.94	70.94	2,800
Dec 24, 2024	71.07	71.07	68.02	68.02	68.02	2,300
Dec 23, 2024	69.02	69.75	68.24	69.75	69.75	5,200
Dec 20, 2024	0.23 Dividend
Dec 20, 2024	66.42	70.00	66.42	69.83	69.83	6,600
Dec 19, 2024	69.07	70.76	66.98	70.76	70.53	2,500
Dec 18, 2024	72.20	72.60	71.88	72.60	72.37	1,500
Dec 17, 2024	71.85	71.85	69.83	70.77	70.54	2,400
Dec 16, 2024	70.20	73.45	69.96	70.32	70.09	4,800
Dec 13, 2024	70.76	71.52	68.82	71.52	71.29	4,800
Dec 12, 2024	70.22	72.37	68.80	72.36	72.13	3,600
Dec 11, 2024	71.83	73.48	71.83	73.00	72.76	157,200
Dec 10, 2024	72.01	72.01	71.39	71.39	71.15	141,500
Dec 9, 2024	72.51	72.51	72.35	72.42	72.19	101,600
Dec 6, 2024	70.93	71.89	69.93	71.89	71.66	1,600
Dec 5, 2024	70.13	70.13	70.13	70.13	69.90	1,900
Dec 4, 2024	70.61	70.61	70.61	70.61	70.38	-
Dec 3, 2024	70.73	70.82	70.26	70.61	70.38	2,000
Dec 2, 2024	69.28	70.67	69.24	70.67	70.44	2,800
Nov 29, 2024	69.50	70.44	69.50	70.29	70.06	1,000
Nov 27, 2024	68.33	68.99	68.29	68.36	68.14	1,300
Nov 26, 2024	67.10	69.45	67.10	69.45	69.23	1,500
Nov 25, 2024	69.59	69.60	66.46	69.15	68.93	2,900
Nov 22, 2024	66.73	69.30	66.73	68.33	68.11	2,200
Nov 21, 2024	69.00	69.00	65.11	68.55	68.33	3,700
Nov 20, 2024	62.15	64.46	61.62	63.82	63.61	4,500
Nov 19, 2024	63.81	64.43	63.17	64.25	64.04	5,400
Nov 18, 2024	63.69	64.62	63.69	64.45	64.24	6,700
Nov 15, 2024	63.74	64.13	62.49	63.17	62.96	4,600
Nov 14, 2024	64.57	66.00	64.57	65.90	65.69	4,100
Nov 13, 2024	65.09	65.09	64.29	65.01	64.80	3,600
Nov 12, 2024	66.17	66.17	62.54	62.64	62.44	2,300
Nov 11, 2024	66.00	66.00	64.46	64.46	64.25	2,300
Nov 8, 2024	65.27	65.66	63.34	65.28	65.07	1,800
Nov 7, 2024	67.49	67.49	66.32	66.61	66.40	2,100
Nov 6, 2024	64.28	64.60	64.28	64.60	64.39	900
Nov 5, 2024	64.50	66.47	62.48	64.19	63.99	2,000
Nov 4, 2024	64.53	66.51	63.70	64.51	64.30	5,400
Nov 1, 2024	64.15	64.15	62.49	63.97	63.76	1,500
Oct 31, 2024	64.75	64.75	63.01	63.58	63.38	4,600
Oct 30, 2024	62.94	66.50	62.94	63.47	63.27	4,700
Oct 29, 2024	64.81	66.66	64.81	65.39	65.18	9,200
Oct 28, 2024	66.25	66.29	65.49	65.96	65.75	4,800
Oct 25, 2024	64.75	64.75	63.85	63.88	63.67	1,900
Oct 24, 2024	64.68	64.68	62.43	62.48	62.28	3,600
Oct 23, 2024	65.11	65.11	64.01	64.02	63.81	2,600
Oct 22, 2024	65.57	65.85	65.30	65.85	65.64	2,200
Oct 21, 2024	65.95	66.55	65.36	65.97	65.76	2,500
Oct 18, 2024	65.86	66.61	65.86	66.61	66.40	3,600
Oct 17, 2024	65.80	66.42	65.80	66.42	66.21	3,700
Oct 16, 2024	65.84	66.52	65.84	66.21	65.99	11,200
Oct 15, 2024	67.15	67.15	65.80	65.84	65.63	2,900
Oct 14, 2024	66.72	67.36	66.10	66.82	66.61	98,200
Oct 11, 2024	66.17	66.53	65.56	66.05	65.84	233,300
Oct 10, 2024	65.55	66.30	65.17	65.17	64.96	6,000
Oct 9, 2024	65.38	66.69	65.19	66.69	66.48	12,900
Oct 8, 2024	66.67	66.91	66.07	66.15	65.94	4,200
Oct 7, 2024	65.54	65.55	65.50	65.50	65.28	1,800
Oct 4, 2024	66.63	68.30	66.63	68.30	68.08	1,700
Oct 3, 2024	67.00	68.25	67.00	68.25	68.03	2,600
Oct 2, 2024	66.67	70.47	66.67	70.47	70.24	4,000
Oct 1, 2024	68.88	69.73	68.88	69.34	69.12	5,600
Sep 30, 2024	70.20	70.59	70.20	70.59	70.36	1,300
Sep 27, 2024	70.00	71.14	70.00	71.14	70.92	1,800
Sep 26, 2024	70.89	70.89	69.35	69.35	69.13	1,100
Sep 25, 2024	69.44	70.17	69.16	69.16	68.94	1,400
Sep 24, 2024	69.34	70.04	69.34	70.04	69.81	1,200
Sep 23, 2024	68.19	69.91	68.19	69.91	69.69	1,200
Sep 20, 2024	69.68	69.94	69.68	69.82	69.59	1,900
Sep 19, 2024	70.56	70.67	70.45	70.56	70.33	2,400
Sep 18, 2024	68.50	69.19	68.50	69.19	68.97	1,200
Sep 17, 2024	69.93	69.99	69.50	69.99	69.76	1,700
Sep 16, 2024	68.70	69.15	68.70	69.15	68.93	3,200
Sep 13, 2024	66.00	69.00	66.00	67.79	67.57	10,000
Sep 12, 2024	67.21	67.21	66.62	67.17	66.95	4,500
Sep 11, 2024	66.02	67.10	65.87	66.76	66.55	4,800
Sep 10, 2024	66.46	67.12	66.34	67.12	66.90	3,800
Sep 9, 2024	66.31	66.51	66.01	66.01	65.80	2,400
Sep 6, 2024	66.58	66.61	65.69	65.69	65.48	2,800
Sep 5, 2024	65.91	66.25	65.10	65.88	65.67	2,900
Sep 4, 2024	66.64	67.25	66.64	67.24	67.02	2,800
Sep 3, 2024	68.92	68.92	67.01	68.39	68.17	2,400
Aug 30, 2024	69.01	69.32	68.74	68.90	68.68	4,600
Aug 29, 2024	68.40	68.86	68.40	68.86	68.64	35,500
Aug 28, 2024	67.99	68.26	67.68	68.26	68.04	1,500
Aug 27, 2024	67.58	67.59	67.40	67.45	67.23	7,800
Aug 26, 2024	68.00	68.27	67.42	68.27	68.05	10,400
Aug 23, 2024	67.39	68.10	67.39	67.80	67.58	1,900
Aug 22, 2024	67.19	67.51	66.47	67.51	67.29	14,000
Aug 21, 2024	66.84	67.48	66.83	67.48	67.26	2,600
Aug 20, 2024	66.39	66.68	66.37	66.37	66.16	4,700
Aug 19, 2024	65.14	66.73	65.14	66.73	66.51	6,700
Aug 16, 2024	65.85	66.60	65.18	66.60	66.39	37,800
Aug 15, 2024	65.91	66.21	65.45	65.45	65.24	52,500
Aug 14, 2024	66.96	66.96	65.01	66.53	66.32	13,800
Aug 13, 2024	65.19	66.06	65.19	65.29	65.08	3,600
Aug 12, 2024	64.00	65.05	64.00	64.84	64.63	2,000
Aug 9, 2024	64.12	64.77	64.03	64.77	64.56	2,000
Aug 8, 2024	63.26	63.73	60.77	63.73	63.52	8,200
Aug 7, 2024	63.39	64.11	62.80	64.11	63.90	5,100
Aug 6, 2024	62.69	63.41	62.17	63.41	63.21	3,700
Aug 5, 2024	63.79	63.79	62.69	63.39	63.19	5,100
Aug 2, 2024	64.57	64.79	63.16	63.16	62.96	2,600
Aug 1, 2024	67.31	67.31	65.38	65.56	65.35	5,100
Jul 31, 2024	67.57	67.98	67.57	67.90	67.68	2,200
Jul 30, 2024	66.26	66.26	66.26	66.26	66.05	1,000
Jul 29, 2024	65.44	66.26	64.95	66.26	66.05	2,600
Jul 26, 2024	65.76	65.97	65.76	65.97	65.76	1,100
Jul 25, 2024	64.78	65.82	64.55	65.82	65.61	1,800
Jul 24, 2024	66.77	67.14	66.09	67.14	66.92	25,500
Jul 23, 2024	66.53	67.36	66.53	66.54	66.32	24,800
Jul 22, 2024	67.00	67.46	67.00	67.29	67.07	108,900
Jul 19, 2024	67.81	67.81	65.48	66.45	66.24	196,300
Jul 18, 2024	68.81	68.90	68.33	68.33	68.11	1,100
Jul 17, 2024	69.05	69.16	68.90	69.02	68.80	20,000
Jul 16, 2024	70.51	70.51	69.25	69.25	69.03	1,400
Jul 15, 2024	70.56	70.56	70.56	70.56	70.33	900
Jul 12, 2024	0.33 Dividend
Jul 12, 2024	70.22	70.69	70.22	70.69	70.46	1,000
Jul 11, 2024	70.00	71.71	69.10	70.03	69.47	2,800
Jul 10, 2024	69.00	69.77	69.00	69.36	68.81	4,500
Jul 9, 2024	69.60	69.60	67.71	67.71	67.17	1,600
Jul 8, 2024	69.36	69.36	68.49	68.49	67.94	1,200
Jul 5, 2024	71.81	71.81	68.70	68.81	68.26	2,700
Jul 3, 2024	71.06	71.06	68.55	68.55	68.00	1,200
Jul 2, 2024	68.98	68.98	67.68	68.24	67.69	1,800
Jul 1, 2024	70.04	70.34	68.12	68.12	67.58	3,100
Jun 28, 2024	68.72	69.22	68.05	68.12	67.58	4,500
Jun 27, 2024	67.87	68.86	67.87	68.86	68.31	1,600
Jun 26, 2024	67.73	67.93	67.69	67.69	67.16	20,700
Jun 25, 2024	68.73	68.73	67.61	67.61	67.07	27,200
Jun 24, 2024	68.32	68.73	67.98	68.64	68.09	1,700
Jun 21, 2024	67.34	68.73	66.68	67.33	66.79	2,100
Jun 20, 2024	67.72	67.76	66.82	67.05	66.52	1,600
Jun 18, 2024	67.68	67.68	66.21	66.21	65.68	2,300
Jun 17, 2024	67.05	67.05	66.43	66.67	66.14	2,800
Jun 14, 2024	67.57	67.57	66.41	66.99	66.46	1,500
Jun 13, 2024	66.56	67.49	66.47	66.58	66.05	6,300
Jun 12, 2024	60.15	60.35	59.27	60.35	59.87	19,400
Jun 11, 2024	57.44	58.60	57.44	58.60	58.13	2,000
Jun 10, 2024	58.94	58.94	58.37	58.59	58.12	2,000
Jun 7, 2024	58.50	58.58	58.21	58.36	57.89	5,500
Jun 6, 2024	59.45	59.49	59.45	59.49	59.02	58,500
Jun 5, 2024	59.16	59.52	59.16	59.35	58.88	2,200
Jun 4, 2024	58.10	58.60	57.84	58.60	58.13	2,900
Jun 3, 2024	57.08	57.67	57.08	57.40	56.94	2,500
May 31, 2024	58.03	58.69	57.35	57.47	57.01	5,600
May 30, 2024	58.00	59.56	57.62	58.37	57.90	5,400
May 29, 2024	58.00	58.00	56.81	57.62	57.16	1,500
May 28, 2024	59.90	59.90	58.12	59.07	58.60	2,100
May 24, 2024	58.60	59.91	58.60	59.91	59.43	4,300
May 23, 2024	59.33	59.33	58.34	58.83	58.36	3,300
May 22, 2024	59.68	59.68	59.35	59.35	58.88	5,000
May 21, 2024	59.39	60.10	59.39	60.05	59.57	3,500
May 20, 2024	59.30	60.41	59.30	60.41	59.93	4,400
May 17, 2024	61.21	61.21	59.86	60.67	60.19	2,000
May 16, 2024	61.13	61.97	60.00	60.16	59.68	2,100
May 15, 2024	59.31	60.00	59.31	60.00	59.52	2,300
May 14, 2024	59.80	59.80	59.01	59.78	59.30	1,900
May 13, 2024	58.51	59.32	57.71	58.59	58.12	2,500
May 10, 2024	58.76	58.76	57.56	57.56	57.10	1,000
May 9, 2024	58.90	59.17	58.29	59.17	58.70	1,800
May 8, 2024	58.50	58.50	57.60	57.60	57.14	3,700
May 7, 2024	58.57	58.57	55.79	56.82	56.37	2,600
May 6, 2024	58.38	59.76	57.25	57.76	57.30	1,600
May 3, 2024	57.13	58.37	56.49	58.26	57.80	3,500
May 2, 2024	56.49	56.49	55.72	56.27	55.82	2,400
May 1, 2024	55.24	55.69	55.24	55.69	55.24	1,300
Apr 30, 2024	57.00	57.00	56.20	56.20	55.75	4,000
Apr 29, 2024	57.16	57.40	56.46	57.40	56.94	14,500
Apr 26, 2024	54.37	56.93	54.37	56.93	56.48	2,400
Apr 25, 2024	54.53	55.85	53.95	55.85	55.40	4,500
Apr 24, 2024	56.37	56.77	56.25	56.76	56.31	2,300
Apr 23, 2024	56.38	57.05	56.00	57.05	56.59	7,100
Apr 22, 2024	55.86	56.19	55.19	56.19	55.74	3,300
Apr 19, 2024	55.08	55.41	54.35	55.30	54.86	4,000
Apr 18, 2024	54.55	55.86	54.55	55.85	55.40	4,600
Apr 17, 2024	55.43	55.99	55.00	55.99	55.54	3,300
Apr 16, 2024	55.32	55.95	54.96	55.95	55.50	8,600
Apr 15, 2024	56.64	57.10	56.13	56.14	55.69	3,900
Apr 12, 2024	56.77	56.77	56.21	56.21	55.76	1,900
Apr 11, 2024	57.66	57.76	57.36	57.76	57.30	2,800
Apr 10, 2024	57.53	58.16	56.97	57.99	57.53	14,200
Apr 9, 2024	58.05	58.87	57.95	58.87	58.40	5,700
Apr 8, 2024	58.37	58.37	57.29	57.43	56.97	3,300
Apr 5, 2024	56.71	58.08	56.71	58.08	57.62	4,000
Apr 4, 2024	59.47	59.85	58.83	59.84	59.36	6,500
Apr 3, 2024	59.96	60.15	59.40	60.15	59.67	3,900
Apr 2, 2024	60.25	60.55	59.82	60.55	60.07	5,000
Apr 1, 2024	61.00	61.88	58.99	58.99	58.52	2,500
Mar 28, 2024	59.70	60.63	59.21	60.63	60.15	13,700
Mar 27, 2024	59.44	59.51	58.93	58.93	58.46	2,300
Mar 26, 2024	59.38	59.71	58.81	58.95	58.48	37,700
Mar 25, 2024	59.66	60.23	58.15	58.15	57.69	6,400
Mar 22, 2024	59.57	60.18	59.57	60.18	59.70	1,700
Mar 21, 2024	60.53	61.39	60.41	61.39	60.90	175,500
Mar 20, 2024	59.01	59.95	58.97	59.84	59.36	303,400
Mar 19, 2024	56.16	56.27	56.16	56.27	55.82	1,000
Mar 18, 2024	57.29	57.29	56.90	56.90	56.45	1,000
Mar 15, 2024	57.07	57.07	57.07	57.07	56.61	1,100
Mar 14, 2024	57.01	57.01	57.01	57.01	56.56	600
Mar 13, 2024	59.46	59.46	57.96	58.63	58.16	1,600
Mar 12, 2024	57.90	58.00	57.90	58.00	57.54	2,400
Mar 11, 2024	58.42	59.14	57.78	57.78	57.32	8,400
Mar 8, 2024	59.60	59.77	58.68	58.68	58.21	3,500
Mar 7, 2024	59.62	59.62	59.22	59.22	58.75	6,600
Mar 6, 2024	58.65	59.62	58.65	59.62	59.14	1,400
Mar 5, 2024	58.53	58.53	57.74	57.74	57.28	1,600
Mar 4, 2024	58.52	59.19	58.49	58.63	58.17	1,900
Mar 1, 2024	58.40	58.44	58.40	58.44	57.98	3,200
Feb 29, 2024	58.31	58.67	58.31	58.67	58.20	1,400
Feb 28, 2024	58.04	58.04	57.51	58.04	57.58	2,000
Feb 27, 2024	60.28	60.28	59.94	59.94	59.46	1,700
Feb 26, 2024	60.23	60.23	59.30	59.30	58.83	1,000
Feb 23, 2024	60.41	60.94	59.44	60.94	60.45	3,100
Feb 22, 2024	58.36	59.25	58.36	59.16	58.69	1,800
Feb 21, 2024	58.11	58.67	58.11	58.67	58.21	800
Feb 20, 2024	58.17	58.17	57.66	57.66	57.20	1,700
Feb 16, 2024	56.91	57.78	56.56	56.56	56.11	2,800
Feb 15, 2024	55.18	55.64	55.18	55.64	55.20	2,300
Feb 14, 2024	55.41	55.41	55.00	55.00	54.56	2,200
Feb 13, 2024	54.84	54.84	53.51	53.69	53.26	3,300
Feb 12, 2024	56.31	56.38	55.23	55.23	54.79	5,900
Feb 9, 2024	56.02	56.12	55.86	55.87	55.42	5,600
Feb 8, 2024	56.58	58.07	55.70	56.26	55.81	6,600
Feb 7, 2024	55.14	55.59	55.06	55.56	55.12	6,800
Feb 6, 2024	54.74	55.67	54.65	55.10	54.66	11,700
Feb 5, 2024	54.96	54.96	54.40	54.47	54.04	3,000
Feb 2, 2024	56.59	56.59	54.91	55.51	55.07	4,700
Feb 1, 2024	56.05	56.05	55.20	55.20	54.76	800
Jan 31, 2024	56.40	56.90	55.94	56.12	55.67	7,800
Jan 30, 2024	56.36	56.36	54.33	56.20	55.75	5,800
Jan 29, 2024	55.49	55.49	55.08	55.08	54.64	2,400
Jan 26, 2024	55.95	56.04	55.81	56.04	55.60	3,300
Jan 25, 2024	54.73	54.73	54.73	54.73	54.29	900
Jan 24, 2024	57.05	57.05	55.26	55.26	54.82	2,400
Jan 23, 2024	56.57	56.57	55.65	55.65	55.21	9,400
Jan 22, 2024	57.12	57.50	56.06	57.50	57.04	1,500
Jan 19, 2024	54.88	55.33	54.88	55.31	54.86	1,400
Jan 18, 2024	56.19	56.19	56.19	56.19	55.74	800

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Halma plc (HALMY)