Free Trial

Halma (HLMA) Stock Chart & Stock Price History

GBX 2,315
+6.00 (+0.26%)
(As of 05/24/2024 ET)

Halma Stock Price Performance

5 Day
Performance
-1.32%
1 Month
Performance
+6.29%
3 Month
Performance
-1.99%
6 Month
Performance
+8.99%
Year-To-Date
Performance
+1.36%
1 Year
Performance
-2.40%
Receive HLMA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Halma and its competitors with MarketBeat's FREE daily newsletter

HLMA Stock Chart for Sunday, May, 26, 2024

Halma Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/24/2024GBX 2,309GBX 2,315
+0.26%
GBX 2,317GBX 2,270293,111 shs£8.74 billion
05/23/2024GBX 2,313GBX 2,309
-0.17%
GBX 2,325GBX 2,296447,021 shs£8.72 billion
05/22/2024GBX 2,335GBX 2,313
-0.94%
GBX 2,341GBX 2,313711,765 shs£8.74 billion
05/21/2024GBX 2,346GBX 2,335
-0.47%
GBX 2,340GBX 2,320422,867 shs£8.82 billion
05/20/2024GBX 2,333GBX 2,346
+0.56%
GBX 2,355GBX 2,329319,983 shs£8.86 billion
05/17/2024GBX 2,352GBX 2,333
-0.81%
GBX 2,354.13GBX 2,333473,174 shs£8.81 billion
05/16/2024GBX 2,356GBX 2,352
-0.17%
GBX 2,365.28GBX 2,345303,222 shs£8.88 billion
05/15/2024GBX 2,332GBX 2,356
+1.03%
GBX 2,385GBX 2,330.52345,571 shs£8.90 billion
05/14/2024GBX 2,308GBX 2,332
+1.04%
GBX 2,335GBX 2,292382,882 shs£8.81 billion
05/13/2024GBX 2,328GBX 2,308
-0.86%
GBX 2,351GBX 2,304405,380 shs£8.72 billion
05/10/2024GBX 2,304GBX 2,328
+1.04%
GBX 2,333.23GBX 2,302262,717 shs£8.79 billion
05/09/2024GBX 2,328GBX 2,304
-1.03%
GBX 2,338GBX 2,304449,901 shs£8.70 billion
05/08/2024GBX 2,274.06GBX 2,328
+2.37%
GBX 2,340GBX 2,284517,011 shs£8.79 billion
05/07/2024GBX 2,241GBX 2,274.06
+1.48%
GBX 2,292GBX 2,242433,737 shs£8.59 billion
05/06/2024GBX 2,241GBX 2,241GBX 2,273GBX 2,217.79270,150 shs£8.47 billion
05/03/2024GBX 2,217GBX 2,241
+1.08%
GBX 2,273GBX 2,217.79265,903 shs£8.47 billion
05/02/2024GBX 2,206GBX 2,217
+0.50%
GBX 2,230GBX 2,205410,199 shs£8.37 billion
05/01/2024GBX 2,207GBX 2,206
-0.05%
GBX 2,217GBX 2,193221,220 shs£8.33 billion
04/30/2024GBX 2,239GBX 2,207
-1.43%
GBX 2,241GBX 2,202430,336 shs£8.38 billion
04/29/2024GBX 2,219GBX 2,239
+0.90%
GBX 2,250GBX 2,214430,632 shs£8.50 billion
04/26/2024GBX 2,178GBX 2,219
+1.88%
GBX 2,223GBX 2,182611,389 shs£8.42 billion
04/25/2024GBX 2,216GBX 2,178
-1.71%
GBX 2,202GBX 2,143695,582 shs£8.27 billion
04/24/2024GBX 2,236GBX 2,216
-0.89%
GBX 2,248GBX 2,216443,441 shs£8.41 billion
04/23/2024GBX 2,205GBX 2,236
+1.41%
GBX 2,240.37GBX 2,222374,442 shs£8.49 billion
04/22/2024GBX 2,183GBX 2,205
+1.01%
GBX 2,245GBX 2,201380,251 shs£8.37 billion
04/19/2024GBX 2,200GBX 2,183
-0.77%
GBX 2,196GBX 2,158397,949 shs£8.29 billion
04/18/2024GBX 2,190GBX 2,200
+0.46%
GBX 2,210GBX 2,174369,348 shs£8.35 billion
04/17/2024GBX 2,204GBX 2,190
-0.64%
GBX 2,201GBX 2,183520,451 shs£8.31 billion
04/16/2024GBX 2,239GBX 2,204
-1.56%
GBX 2,211GBX 2,179427,974 shs£8.37 billion
04/15/2024GBX 2,227GBX 2,239
+0.54%
GBX 2,263GBX 2,211436,864 shs£8.50 billion
04/12/2024GBX 2,258GBX 2,227
-1.37%
GBX 2,281GBX 2,224436,999 shs£8.45 billion
04/11/2024GBX 2,278GBX 2,258
-0.88%
GBX 2,281GBX 2,248402,290 shs£8.57 billion
04/10/2024GBX 2,294GBX 2,278
-0.70%
GBX 2,313GBX 2,252401,611 shs£8.65 billion
04/09/2024GBX 2,249GBX 2,294
+2.00%
GBX 2,303GBX 2,269.72625,509 shs£8.71 billion
04/08/2024GBX 2,270GBX 2,249
-0.93%
GBX 2,279GBX 2,249441,861 shs£8.54 billion
04/05/2024GBX 2,315GBX 2,270
-1.94%
GBX 2,284.03GBX 2,247423,952 shs£8.62 billion
04/04/2024GBX 2,336GBX 2,315
-0.90%
GBX 2,352GBX 2,302462,497 shs£8.79 billion
04/03/2024GBX 2,353GBX 2,336
-0.72%
GBX 2,353GBX 2,311524,260 shs£8.87 billion
04/02/2024GBX 2,368GBX 2,353
-0.63%
GBX 2,384GBX 2,344545,422 shs£8.93 billion
04/01/2024GBX 2,368GBX 2,368GBX 2,368GBX 2,330927,873 shs£8.99 billion
Elon Musk’s PRIME is Set to Shock the World (Ad)

Must-See: Elon's New Invention is Absolutely Insane When you click here and see what Elon Musk’s new invention does…You will NOT believe it. But Elon just tested this in a real human… And the result was mind-blowing.

Click here for the full story…
03/29/2024GBX 2,368GBX 2,368GBX 2,368GBX 2,330927,873 shs£8.99 billion
03/28/2024GBX 2,336GBX 2,368
+1.37%
GBX 2,368GBX 2,330933,016 shs£8.99 billion
03/27/2024GBX 2,334GBX 2,336
+0.09%
GBX 2,347.44GBX 2,324.90437,266 shs£8.87 billion
03/26/2024GBX 2,327GBX 2,334
+0.30%
GBX 2,334GBX 2,299376,980 shs£8.86 billion
03/25/2024GBX 2,341GBX 2,327
-0.60%
GBX 2,350.76GBX 2,312441,581 shs£8.83 billion
03/22/2024GBX 2,362GBX 2,341
-0.89%
GBX 2,378GBX 2,331435,834 shs£8.89 billion
03/21/2024GBX 2,293GBX 2,362
+3.01%
GBX 2,376GBX 2,323616,621 shs£8.97 billion
03/20/2024GBX 2,208GBX 2,293
+3.85%
GBX 2,297GBX 2,258853,174 shs£8.71 billion
03/19/2024GBX 2,214GBX 2,208
-0.27%
GBX 2,209GBX 2,188.65679,299 shs£8.38 billion
03/18/2024GBX 2,214GBX 2,214GBX 2,240GBX 2,207395,285 shs£8.41 billion
03/15/2024GBX 2,245GBX 2,214
-1.38%
GBX 2,239GBX 2,2091.65 million shs£8.41 billion
03/14/2024GBX 2,265GBX 2,245
-0.88%
GBX 2,278.52GBX 2,230575,415 shs£8.52 billion
03/13/2024GBX 2,288GBX 2,265
-1.01%
GBX 2,301.72GBX 2,265717,332 shs£8.60 billion
03/12/2024GBX 2,265GBX 2,288
+1.02%
GBX 2,298GBX 2,255687,430 shs£8.69 billion
03/11/2024GBX 2,293GBX 2,265
-1.22%
GBX 2,289GBX 2,244777,186 shs£8.60 billion
03/08/2024GBX 2,288GBX 2,293
+0.22%
GBX 2,300GBX 2,264500,109 shs£8.71 billion
03/07/2024GBX 2,304GBX 2,288
-0.69%
GBX 2,311GBX 2,282459,594 shs£8.69 billion
03/06/2024GBX 2,280GBX 2,304
+1.05%
GBX 2,307GBX 2,248444,215 shs£8.75 billion
03/05/2024GBX 2,299GBX 2,280
-0.83%
GBX 2,328GBX 2,280396,041 shs£8.66 billion
03/04/2024GBX 2,302GBX 2,299
-0.13%
GBX 2,313GBX 2,284553,756 shs£8.73 billion
03/01/2024GBX 2,302GBX 2,302GBX 2,325GBX 2,286394,461 shs£8.74 billion
02/29/2024GBX 2,278GBX 2,302
+1.05%
GBX 2,326GBX 2,2941.16 million shs£8.74 billion
02/28/2024GBX 2,365GBX 2,278
-3.68%
GBX 2,364GBX 2,277733,186 shs£8.65 billion
02/27/2024GBX 2,368GBX 2,365
-0.13%
GBX 2,382GBX 2,350610,669 shs£8.98 billion
02/26/2024GBX 2,362GBX 2,368
+0.25%
GBX 2,374GBX 2,339477,037 shs£8.99 billion

This page (LON:HLMA) was last updated on 5/26/2024 by MarketBeat.com Staff

From Our Partners