OTC Markets OTCPK - Delayed Quote USD

Halma plc (HLMAF)

34.51

0.00

(0.00%)

At close: April 21 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 21, 2025	34.77	36.00	34.17	34.51	34.51	21,700
Apr 17, 2025	35.37	36.00	34.28	34.28	34.28	8,400
Apr 16, 2025	35.17	35.72	34.27	34.27	34.27	12,900
Apr 15, 2025	35.72	36.00	34.59	34.59	34.59	5,600
Apr 14, 2025	33.62	35.47	33.62	33.91	33.91	29,800
Apr 11, 2025	33.53	34.45	32.93	34.45	34.45	14,300
Apr 10, 2025	32.45	33.19	32.36	32.46	32.46	6,000
Apr 9, 2025	30.71	34.09	29.89	30.02	30.02	28,000
Apr 8, 2025	31.27	31.67	30.37	30.81	30.81	25,100
Apr 7, 2025	30.60	32.14	29.83	29.99	29.99	17,100
Apr 4, 2025	32.74	33.19	31.85	32.00	32.00	26,800
Apr 3, 2025	34.12	34.16	33.25	33.25	33.25	12,000
Apr 2, 2025	34.47	34.70	33.34	34.70	34.70	9,900
Apr 1, 2025	33.70	34.53	33.30	33.79	33.79	7,000
Mar 31, 2025	33.30	33.72	32.95	33.38	33.38	11,300
Mar 28, 2025	33.88	34.38	33.31	33.31	33.31	7,100
Mar 27, 2025	33.75	34.01	33.65	34.00	34.00	6,700
Mar 26, 2025	34.14	34.35	33.41	33.57	33.57	5,000
Mar 25, 2025	34.01	34.84	33.98	34.02	34.02	10,400
Mar 24, 2025	33.82	34.68	33.80	33.80	33.80	11,200
Mar 21, 2025	34.22	34.48	33.84	34.45	34.45	6,500
Mar 20, 2025	34.51	34.98	34.21	34.21	34.21	5,200
Mar 19, 2025	34.42	35.21	34.36	35.21	35.21	8,800
Mar 18, 2025	34.33	34.71	34.14	34.16	34.16	5,100
Mar 17, 2025	34.92	35.53	34.75	35.01	35.01	4,500
Mar 14, 2025	34.91	35.73	34.77	35.62	35.62	8,900
Mar 13, 2025	34.86	34.99	34.30	34.60	34.60	7,300
Mar 12, 2025	34.15	34.69	33.56	33.56	33.56	17,700
Mar 11, 2025	33.76	34.25	33.71	34.16	34.16	13,000
Mar 10, 2025	34.99	35.14	33.87	34.35	34.35	7,800
Mar 7, 2025	34.77	35.88	34.34	35.27	35.27	4,500
Mar 6, 2025	34.99	35.94	34.45	34.45	34.45	4,000
Mar 5, 2025	36.41	36.41	35.28	36.35	36.35	5,300
Mar 4, 2025	34.75	35.96	34.48	34.95	34.95	7,800
Mar 3, 2025	35.55	35.56	35.34	35.34	35.34	1,700
Feb 28, 2025	34.94	35.28	34.78	34.91	34.91	4,500
Feb 27, 2025	35.27	35.52	34.80	34.80	34.80	3,700
Feb 26, 2025	36.38	36.57	36.08	36.08	36.08	7,300
Feb 25, 2025	35.70	35.70	35.52	35.52	35.52	1,300
Feb 24, 2025	35.97	36.83	35.74	35.88	35.88	5,500
Feb 21, 2025	36.74	37.25	36.59	36.59	36.59	1,200
Feb 20, 2025	36.84	37.65	36.64	37.65	37.65	2,000
Feb 19, 2025	37.02	37.51	36.62	36.73	36.73	54,900
Feb 18, 2025	37.20	37.73	37.00	37.00	37.00	11,300
Feb 14, 2025	37.50	37.50	36.92	36.93	36.93	1,900
Feb 13, 2025	36.36	37.40	36.30	37.40	37.40	4,400
Feb 12, 2025	35.82	36.93	35.66	36.13	36.13	1,500
Feb 11, 2025	36.69	36.69	36.03	36.03	36.03	2,100
Feb 10, 2025	35.69	36.24	35.52	36.06	36.06	5,900
Feb 7, 2025	35.24	35.78	34.86	34.94	34.94	3,700
Feb 6, 2025	35.89	36.58	35.47	36.42	36.42	2,400
Feb 5, 2025	36.82	36.82	36.25	36.41	36.41	7,800
Feb 4, 2025	37.58	37.86	37.39	37.39	37.39	189,900
Feb 3, 2025	36.71	37.44	36.71	37.28	37.28	219,900
Jan 31, 2025	38.46	38.46	37.39	38.29	38.29	365,400
Jan 30, 2025	38.53	38.53	38.43	38.50	38.50	205,300
Jan 29, 2025	37.56	37.82	37.24	37.68	37.68	186,200
Jan 28, 2025	36.52	37.35	36.43	37.23	37.23	279,300
Jan 27, 2025	35.09	36.03	34.93	36.03	36.03	800
Jan 24, 2025	36.06	36.06	36.06	36.06	36.06	-
Jan 23, 2025	36.03	36.06	36.03	36.06	36.06	5,800
Jan 22, 2025	36.41	36.41	35.98	36.03	36.03	22,400
Jan 21, 2025	35.48	35.64	34.60	34.74	34.74	1,100
Jan 17, 2025	34.35	34.35	34.35	34.35	34.35	-
Jan 16, 2025	33.85	34.35	33.85	34.35	34.35	71,200
Jan 15, 2025	32.27	32.27	32.27	32.27	32.27	-
Jan 14, 2025	32.78	32.78	32.14	32.27	32.27	1,000
Jan 13, 2025	33.14	33.14	33.14	33.14	33.14	-
Jan 10, 2025	33.14	33.14	33.14	33.14	33.14	4,700
Jan 8, 2025	33.23	33.23	33.23	33.23	33.23	4,600
Jan 7, 2025	33.35	33.35	33.35	33.35	33.35	2,300
Jan 6, 2025	33.26	33.26	33.16	33.16	33.16	3,900
Jan 3, 2025	34.31	34.31	34.31	34.31	34.31	-
Jan 2, 2025	34.31	34.31	34.31	34.31	34.31	-
Dec 31, 2024	34.14	34.31	34.14	34.31	34.31	900
Dec 30, 2024	33.83	33.83	33.83	33.83	33.83	500
Dec 27, 2024	34.67	34.67	34.67	34.67	34.67	300
Dec 26, 2024	34.72	34.72	34.72	34.72	34.72	100
Dec 24, 2024	35.18	35.18	35.18	35.18	35.18	400
Dec 23, 2024	34.25	34.88	33.37	33.54	33.54	5,000
Dec 20, 2024	34.30	34.32	33.76	33.80	33.80	2,400
Dec 19, 2024	34.40	34.40	34.00	34.00	34.00	4,600
Dec 18, 2024	35.45	36.00	35.45	36.00	36.00	4,800
Dec 17, 2024	35.25	35.59	35.25	35.59	35.59	200
Dec 16, 2024	34.65	34.65	34.49	34.49	34.49	400
Dec 13, 2024	35.11	35.27	35.11	35.27	35.27	5,400
Dec 12, 2024	35.50	35.50	34.30	34.30	34.30	31,400
Dec 11, 2024	36.05	36.21	36.05	36.21	36.21	400
Dec 10, 2024	35.07	35.31	34.61	34.61	34.61	4,100
Dec 9, 2024	35.52	36.13	35.52	36.13	36.13	900
Dec 6, 2024	35.13	35.13	34.82	34.82	34.82	500
Dec 5, 2024	35.27	35.34	34.23	34.23	34.23	2,600
Dec 4, 2024	34.96	34.96	34.51	34.51	34.51	800
Dec 3, 2024	34.86	34.86	34.43	34.43	34.43	2,500
Dec 2, 2024	34.79	34.81	34.79	34.81	34.81	500
Nov 29, 2024	34.51	34.51	34.51	34.51	34.51	300
Nov 27, 2024	34.46	34.46	33.95	33.95	33.95	5,100
Nov 26, 2024	33.97	34.15	33.86	34.15	34.15	1,100
Nov 25, 2024	34.27	34.41	34.27	34.41	34.41	2,800
Nov 22, 2024	33.17	33.17	33.17	33.17	33.17	-
Nov 21, 2024	33.17	33.17	33.17	33.17	33.17	300
Nov 20, 2024	31.45	31.99	31.42	31.99	31.99	500
Nov 19, 2024	31.52	31.52	31.52	31.52	31.52	300
Nov 18, 2024	32.17	32.17	32.17	32.17	32.17	-
Nov 15, 2024	32.17	32.17	32.17	32.17	32.17	-
Nov 14, 2024	32.17	32.17	32.17	32.17	32.17	-
Nov 13, 2024	32.17	32.17	32.17	32.17	32.17	-
Nov 12, 2024	32.17	32.17	32.17	32.17	32.17	600
Nov 11, 2024	32.39	32.39	32.39	32.39	32.39	-
Nov 8, 2024	32.81	32.81	32.39	32.39	32.39	700
Nov 7, 2024	32.26	32.26	32.26	32.26	32.26	-
Nov 6, 2024	32.26	32.26	32.26	32.26	32.26	-
Nov 5, 2024	32.26	32.26	32.26	32.26	32.26	-
Nov 4, 2024	32.26	32.26	32.26	32.26	32.26	-
Nov 1, 2024	32.09	32.26	32.09	32.26	32.26	400
Oct 31, 2024	31.97	32.02	31.46	31.46	31.46	1,800
Oct 30, 2024	32.44	32.44	32.44	32.44	32.44	3,900
Oct 29, 2024	33.14	33.14	32.48	32.48	32.48	300
Oct 28, 2024	33.00	33.32	33.00	33.32	33.32	2,100
Oct 25, 2024	31.56	31.56	31.56	31.56	31.56	-
Oct 24, 2024	31.56	31.56	31.56	31.56	31.56	500
Oct 23, 2024	32.32	32.32	32.32	32.32	32.32	-
Oct 22, 2024	32.32	32.32	32.32	32.32	32.32	200
Oct 21, 2024	32.12	32.12	32.12	32.12	32.12	200
Oct 18, 2024	32.87	32.87	32.87	32.87	32.87	300
Oct 17, 2024	32.49	32.49	32.49	32.49	32.49	200
Oct 16, 2024	32.57	32.72	31.79	32.72	32.72	2,400
Oct 15, 2024	33.23	33.23	33.23	33.23	33.23	600
Oct 14, 2024	33.23	33.23	33.23	33.23	33.23	-
Oct 11, 2024	33.23	33.23	33.23	33.23	33.23	-
Oct 10, 2024	33.23	33.23	33.23	33.23	33.23	-
Oct 9, 2024	33.23	33.23	33.23	33.23	33.23	300
Oct 8, 2024	33.23	33.23	33.23	33.23	33.23	600
Oct 7, 2024	33.23	33.23	33.23	33.23	33.23	2,400
Oct 4, 2024	33.21	33.53	33.21	33.23	33.23	6,200
Oct 3, 2024	33.60	33.60	33.43	33.43	33.43	900
Oct 2, 2024	34.95	35.03	34.03	34.03	34.03	2,300
Oct 1, 2024	35.51	35.60	35.51	35.60	35.60	1,000
Sep 30, 2024	34.90	34.90	34.90	34.90	34.90	-
Sep 27, 2024	34.90	34.90	34.90	34.90	34.90	200
Sep 26, 2024	35.31	35.31	34.56	34.56	34.56	700
Sep 25, 2024	34.84	34.84	34.04	34.04	34.04	500
Sep 24, 2024	35.00	35.00	35.00	35.00	35.00	-
Sep 23, 2024	35.00	35.00	35.00	35.00	35.00	-
Sep 20, 2024	35.00	35.00	35.00	35.00	35.00	1,400
Sep 19, 2024	35.00	35.00	35.00	35.00	35.00	300
Sep 18, 2024	33.63	33.99	33.63	33.99	33.99	1,400
Sep 17, 2024	35.00	35.00	35.00	35.00	35.00	800
Sep 16, 2024	34.00	34.00	34.00	34.00	34.00	900
Sep 13, 2024	34.24	34.24	34.24	34.24	34.24	800
Sep 12, 2024	33.30	33.30	33.18	33.18	33.18	2,100
Sep 11, 2024	32.93	32.93	32.93	32.93	32.93	-
Sep 10, 2024	32.93	32.93	32.93	32.93	32.93	100
Sep 9, 2024	33.20	33.36	33.20	33.30	33.30	700
Sep 6, 2024	33.23	33.39	33.23	33.39	33.39	400
Sep 5, 2024	33.24	33.24	33.24	33.24	33.24	100
Sep 4, 2024	33.32	33.32	33.32	33.32	33.32	1,400
Sep 3, 2024	33.91	34.15	33.79	33.98	33.98	1,700
Aug 30, 2024	34.21	34.21	34.21	34.21	34.21	300
Aug 29, 2024	34.08	34.08	34.08	34.08	34.08	500
Aug 28, 2024	34.21	34.21	33.48	33.48	33.48	400
Aug 27, 2024	34.12	34.12	34.12	34.12	34.12	1,300
Aug 26, 2024	34.75	34.75	34.75	34.75	34.75	200
Aug 23, 2024	33.81	33.81	33.81	33.81	33.81	100
Aug 22, 2024	33.50	33.71	33.50	33.71	33.71	400
Aug 21, 2024	33.31	33.31	33.31	33.31	33.31	900
Aug 20, 2024	33.21	33.21	33.21	33.21	33.21	300
Aug 19, 2024	33.21	33.21	33.21	33.21	33.21	100
Aug 16, 2024	33.21	33.21	33.21	33.21	33.21	-
Aug 15, 2024	33.07	33.21	33.07	33.21	33.21	1,900
Aug 14, 2024	31.73	31.73	31.73	31.73	31.73	-
Aug 13, 2024	31.73	31.73	31.73	31.73	31.73	1,000
Aug 12, 2024	31.73	31.73	31.73	31.73	31.73	-
Aug 9, 2024	31.73	31.73	31.73	31.73	31.73	-
Aug 8, 2024	31.73	31.73	31.73	31.73	31.73	15,100
Aug 7, 2024	31.90	31.90	31.90	31.90	31.90	600
Aug 6, 2024	31.73	31.73	31.73	31.73	31.73	1,700
Aug 5, 2024	31.73	31.73	31.73	31.73	31.73	-
Aug 2, 2024	31.73	31.73	31.73	31.73	31.73	300
Aug 1, 2024	33.50	33.61	33.50	33.61	33.61	1,000
Jul 31, 2024	34.00	34.09	34.00	34.09	34.09	3,000
Jul 30, 2024	32.92	32.92	32.92	32.92	32.92	-
Jul 29, 2024	33.00	33.00	32.92	32.92	32.92	2,000
Jul 26, 2024	33.31	33.31	33.31	33.31	33.31	-
Jul 25, 2024	33.31	33.31	33.31	33.31	33.31	400
Jul 24, 2024	33.31	33.31	33.31	33.31	33.31	500
Jul 23, 2024	33.64	33.64	33.31	33.31	33.31	2,600
Jul 22, 2024	33.65	33.65	33.65	33.65	33.65	-
Jul 19, 2024	33.65	33.65	33.65	33.65	33.65	300
Jul 18, 2024	34.75	34.75	34.75	34.75	34.75	-
Jul 17, 2024	34.75	34.75	34.75	34.75	34.75	1,500
Jul 16, 2024	34.45	34.45	34.45	34.45	34.45	-
Jul 15, 2024	34.45	34.45	34.45	34.45	34.45	15,300
Jul 12, 2024	34.92	34.92	34.50	34.50	34.50	2,600
Jul 11, 2024	0.17 Dividend
Jul 11, 2024	34.49	34.49	34.49	34.49	34.49	300
Jul 10, 2024	34.50	34.50	34.50	34.50	34.33	-
Jul 9, 2024	34.50	34.50	34.50	34.50	34.33	400
Jul 8, 2024	34.34	34.34	34.34	34.34	34.17	1,100
Jul 5, 2024	34.89	34.89	34.89	34.89	34.72	-
Jul 3, 2024	34.89	34.89	34.89	34.89	34.72	300
Jul 2, 2024	33.71	33.71	33.71	33.71	33.54	1,100
Jul 1, 2024	34.77	34.92	34.77	34.92	34.75	1,100
Jun 28, 2024	34.55	34.55	34.55	34.55	34.37	2,900
Jun 27, 2024	34.75	34.75	34.55	34.55	34.37	1,300
Jun 26, 2024	34.44	34.44	34.44	34.44	34.27	15,500
Jun 25, 2024	34.44	34.44	34.44	34.44	34.27	-
Jun 24, 2024	34.44	34.44	34.44	34.44	34.27	200
Jun 21, 2024	33.69	33.69	33.50	33.50	33.33	700
Jun 20, 2024	33.42	34.00	33.42	33.67	33.50	11,900
Jun 18, 2024	34.13	34.20	33.50	34.20	34.03	6,000
Jun 17, 2024	33.63	33.63	33.14	33.14	32.98	700
Jun 14, 2024	33.63	33.63	33.14	33.14	32.98	600
Jun 13, 2024	33.62	33.98	33.62	33.63	33.46	19,200
Jun 12, 2024	29.89	30.39	29.89	30.39	30.24	10,500
Jun 11, 2024	29.02	29.02	28.86	28.86	28.72	600
Jun 10, 2024	28.91	28.91	28.91	28.91	28.77	400
Jun 7, 2024	28.91	28.91	28.91	28.91	28.77	200
Jun 6, 2024	30.00	30.00	29.28	29.28	29.14	1,900
Jun 5, 2024	29.36	29.84	29.35	29.64	29.49	2,100
Jun 4, 2024	29.06	29.06	29.04	29.04	28.90	7,900
Jun 3, 2024	28.76	28.85	28.37	28.78	28.64	1,400
May 31, 2024	28.68	28.68	28.53	28.53	28.39	1,000
May 30, 2024	28.63	28.63	28.63	28.63	28.49	500
May 29, 2024	28.03	28.03	28.03	28.03	27.89	500
May 28, 2024	29.10	29.10	28.81	28.81	28.67	700
May 24, 2024	29.69	29.69	29.69	29.69	29.54	100
May 23, 2024	29.39	29.39	29.18	29.39	29.24	2,300
May 22, 2024	29.84	29.84	29.58	29.58	29.44	800
May 21, 2024	29.84	29.84	29.84	29.84	29.69	600
May 20, 2024	29.84	29.84	29.84	29.84	29.69	100
May 17, 2024	29.85	29.85	29.42	29.42	29.28	500
May 16, 2024	29.84	29.84	29.84	29.84	29.69	300
May 15, 2024	29.84	29.84	29.84	29.84	29.69	8,800
May 14, 2024	28.59	28.59	28.59	28.59	28.45	-
May 13, 2024	29.18	29.18	28.59	28.59	28.45	700
May 10, 2024	29.25	29.57	29.25	29.57	29.42	700
May 9, 2024	28.77	28.77	28.62	28.62	28.48	18,700
May 8, 2024	28.28	28.28	28.28	28.28	28.14	-
May 7, 2024	28.28	28.28	28.28	28.28	28.14	500
May 6, 2024	27.64	27.75	27.64	27.75	27.61	1,100
May 3, 2024	28.57	28.57	27.85	28.33	28.19	1,300
May 2, 2024	27.65	28.32	27.65	28.32	28.18	4,800
May 1, 2024	27.96	27.96	27.96	27.96	27.82	-
Apr 30, 2024	27.96	27.96	27.96	27.96	27.82	1,400
Apr 29, 2024	28.00	28.00	28.00	28.00	27.86	800
Apr 26, 2024	27.84	28.00	27.84	28.00	27.86	500
Apr 25, 2024	27.03	27.45	27.03	27.45	27.31	600
Apr 24, 2024	27.48	27.51	27.32	27.45	27.31	3,100
Apr 23, 2024	27.54	27.54	27.54	27.54	27.40	300
Apr 22, 2024	27.18	27.18	27.18	27.18	27.05	-

7PI.DU Poste Italiane SpA

16.95

+2.02%

7PI.F Poste Italiane S.p.A.

16.90

+1.53%

MARA.BE Marubeni Corp

13.81

+1.22%

7PI.HA Poste Italiane SpA

16.89

+0.69%

LFABF Lifco AB (publ)

25.85

0.00%

0RC2.IL Poste Italiane S.p.A.

16.91

+1.15%

PC9.F Decisive Dividend Corporation

4.0600

+3.05%

KHG.HE KH Group Oyj

0.5240

0.00%

4204.T Sekisui Chemical Co., Ltd.

2,425.00

+0.27%

TKA.BE thyssenkrupp AG

9.40

+1.71%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Halma plc (HLMAF)

Related Tickers