Halma

HLMA
🏛️ usa →
44.79
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 46.03 46.03 44.79 44.79 0.0M
2025-09-26 44.79 45.69 44.79 45.69 0.0M
2025-09-25 44.61 45.76 44.54 44.54 0.0M
2025-09-24 44.40 45.37 44.14 44.14 0.0M
2025-09-23 46.63 46.63 45.19 45.19 0.0M
2025-09-22 45.50 46.50 45.22 45.22 0.0M
2025-09-19 45.99 45.99 45.10 45.34 0.0M
2025-09-18 45.64 46.00 45.21 45.21 0.0M
2025-09-17 44.81 45.31 44.71 45.20 0.0M
2025-09-16 44.99 45.34 44.99 45.34 0.0M
2025-09-15 45.34 45.50 45.34 45.34 0.0M
2025-09-12 45.50 45.50 45.15 45.31 0.0M
2025-09-11 44.99 44.99 44.72 44.99 0.0M
2025-09-10 44.98 45.14 44.01 44.99 0.0M
2025-09-09 44.31 44.58 43.98 44.58 0.0M
2025-09-08 44.53 45.05 44.18 45.05 0.0M
2025-09-05 43.97 43.97 43.97 43.97 0.0M
2025-09-04 42.67 43.82 42.67 43.82 0.0M
2025-09-03 43.92 44.08 42.79 44.07 0.0M
2025-09-02 43.85 44.01 43.45 43.67 0.0M
2025-08-29 44.99 45.14 43.89 43.89 0.0M
2025-08-28 44.19 45.15 44.19 44.59 0.0M
2025-08-27 44.57 45.08 44.53 45.08 0.0M
2025-08-26 43.91 45.25 43.91 44.15 0.0M
2025-08-25 44.84 44.84 42.47 42.47 0.0M
2025-08-22 44.46 44.86 43.89 44.70 0.1M
2025-08-21 44.01 44.24 43.21 44.02 0.1M
2025-08-20 43.65 44.51 43.52 43.52 0.0M
2025-08-19 44.32 44.34 43.34 43.34 0.0M
2025-08-18 43.97 44.44 43.97 44.32 0.0M
2025-08-15 44.04 44.04 43.13 44.00 0.0M
2025-08-14 44.06 44.39 44.06 44.39 0.0M
2025-08-13 44.90 45.00 44.19 44.52 0.0M
2025-08-12 44.58 44.92 43.74 44.91 0.0M
2025-08-11 43.95 44.55 43.30 43.81 0.0M
2025-08-08 44.27 44.84 43.68 44.84 0.0M
2025-08-07 44.71 44.84 44.42 44.84 0.0M
2025-08-06 42.70 43.85 42.70 43.77 0.0M
2025-08-05 43.89 44.14 43.86 44.13 0.0M
2025-08-04 42.70 43.75 42.70 42.92 0.0M
2025-08-01 42.84 43.32 42.26 42.64 0.0M
2025-07-31 43.06 43.75 43.06 43.75 0.0M
2025-07-30 43.48 44.13 41.77 41.77 0.0M
2025-07-29 43.59 44.06 43.47 44.06 0.0M
2025-07-28 43.61 43.61 42.96 43.47 0.0M
2025-07-25 43.30 43.89 43.24 43.24 0.1M
2025-07-24 44.44 44.44 44.04 44.06 0.0M
2025-07-23 43.97 44.13 43.86 43.86 0.0M
2025-07-22 43.74 44.13 43.01 43.50 0.0M
2025-07-21 44.01 44.06 44.01 44.05 0.0M
2025-07-18 44.05 44.21 43.42 44.01 0.0M
2025-07-17 43.21 44.22 43.21 44.22 0.0M
2025-07-16 42.62 43.37 42.62 43.37 0.0M
2025-07-15 43.55 43.55 42.41 42.41 0.0M
2025-07-14 43.52 43.75 42.86 43.75 0.0M
2025-07-11 43.77 44.03 42.93 44.03 0.0M
2025-07-10 44.54 44.70 43.54 44.27 0.0M
2025-07-09 43.98 44.12 43.39 43.78 0.0M
2025-07-08 43.80 44.00 43.68 43.75 0.0M
2025-07-07 44.02 44.84 42.91 44.77 0.0M
2025-07-03 43.47 43.87 42.93 42.93 0.0M
2025-07-02 43.33 43.92 43.00 43.92 0.0M
2025-07-01 43.47 44.57 43.47 44.57 0.0M
2025-06-30 43.84 43.84 43.84 43.84 0.0M
2025-06-27 44.41 44.76 43.16 43.16 0.0M
2025-06-26 45.18 45.54 44.18 45.54 0.0M
2025-06-25 44.38 44.38 43.17 43.42 0.0M
2025-06-24 44.03 44.03 43.00 43.00 0.0M
2025-06-23 42.25 43.11 41.17 41.35 0.0M
2025-06-20 42.18 42.24 41.33 41.33 0.0M
2025-06-18 41.99 42.15 41.59 41.83 0.0M
2025-06-17 42.85 43.00 42.39 42.39 0.0M
2025-06-16 43.19 43.35 42.35 43.35 0.0M
2025-06-13 42.86 42.88 41.66 41.70 0.0M
2025-06-12 42.01 42.74 41.85 42.74 0.0M
2025-06-11 41.02 41.24 39.99 41.24 0.0M
2025-06-10 41.34 41.34 40.18 40.57 0.0M
2025-06-09 41.05 41.53 41.05 41.52 0.0M
2025-06-06 40.60 40.68 39.99 40.68 0.0M
2025-06-05 40.00 40.60 39.77 40.52 0.0M
2025-06-04 39.80 40.34 39.70 40.34 0.0M
2025-06-03 39.58 39.58 38.82 39.10 0.0M
2025-06-02 39.22 40.03 39.01 40.03 0.0M
2025-05-30 39.67 39.72 38.81 38.81 0.0M
2025-05-29 39.07 39.85 39.07 39.85 0.0M
2025-05-28 39.47 39.62 38.81 39.20 0.0M
2025-05-27 40.00 40.08 38.95 39.90 0.1M
2025-05-23 38.89 39.08 38.10 39.08 0.0M
2025-05-22 39.56 39.56 38.74 38.81 0.0M
2025-05-21 39.18 39.84 39.18 39.84 0.0M
2025-05-20 39.84 40.00 39.14 40.00 0.0M
2025-05-19 39.75 39.96 39.75 39.84 0.0M
2025-05-16 39.84 40.00 39.50 40.00 0.0M
2025-05-15 39.84 40.00 39.54 39.84 0.0M
2025-05-14 39.83 39.83 39.83 39.83 0.0M
2025-05-13 39.03 40.00 39.03 40.00 0.0M
2025-05-12 38.74 38.90 38.22 38.74 0.0M
2025-05-09 38.74 38.90 37.93 38.32 0.0M
2025-05-08 39.08 39.08 37.64 38.15 0.0M
2025-05-07 38.26 38.59 37.30 38.59 0.0M
2025-05-06 38.33 38.77 37.28 37.43 0.0M
2025-05-05 38.44 38.80 37.35 38.80 0.0M
2025-05-02 38.25 38.68 37.23 37.73 0.0M
2025-05-01 37.87 38.37 35.95 38.34 0.0M
2025-04-30 36.34 37.89 36.03 37.89 0.0M
2025-04-29 37.13 37.55 36.08 37.55 0.0M
2025-04-28 36.36 37.24 36.20 36.21 0.0M
2025-04-25 36.19 37.10 36.11 36.11 0.0M
2025-04-24 35.87 36.20 35.23 35.79 0.0M
2025-04-23 36.00 36.69 35.52 35.56 0.0M
2025-04-22 34.96 35.95 34.73 34.76 0.0M
2025-04-21 34.77 36.00 34.17 34.51 0.0M
2025-04-17 35.37 36.00 34.28 34.28 0.0M
2025-04-16 35.17 35.72 34.27 34.27 0.0M
2025-04-15 35.72 36.00 34.59 34.59 0.0M
2025-04-14 33.62 35.47 33.62 33.91 0.0M
2025-04-11 33.53 34.45 32.93 34.45 0.0M
2025-04-10 32.45 33.19 32.36 32.46 0.0M
2025-04-09 30.71 34.09 29.89 30.02 0.0M
2025-04-08 31.27 31.67 30.37 30.81 0.0M
2025-04-07 30.60 32.14 29.83 29.99 0.0M
2025-04-04 32.74 33.19 31.85 32.00 0.0M
2025-04-03 34.12 34.16 33.25 33.25 0.0M
2025-04-02 34.47 34.70 33.34 34.70 0.0M
2025-04-01 33.70 34.53 33.30 33.80 0.0M
2025-03-31 33.30 33.72 32.95 33.38 0.0M
2025-03-28 33.88 34.38 33.31 33.31 0.0M
2025-03-27 33.75 34.01 33.65 34.00 0.0M
2025-03-26 34.14 34.35 33.41 33.57 0.0M
2025-03-25 34.01 34.84 33.98 34.02 0.0M
2025-03-24 33.82 34.68 33.80 33.80 0.0M
2025-03-21 34.22 34.48 33.84 34.45 0.0M
2025-03-20 34.51 34.98 34.21 34.21 0.0M
2025-03-19 34.42 35.21 34.36 35.21 0.0M
2025-03-18 34.33 34.71 34.14 34.16 0.0M
2025-03-17 34.92 35.53 34.75 35.01 0.0M
2025-03-14 34.91 35.73 34.77 35.62 0.0M
2025-03-13 34.86 34.99 34.30 34.60 0.0M
2025-03-12 34.15 34.69 33.56 33.56 0.0M
2025-03-11 33.76 34.25 33.71 34.16 0.0M
2025-03-10 34.99 35.14 33.87 34.35 0.0M
2025-03-07 34.77 35.88 34.34 35.27 0.0M
2025-03-06 34.99 35.94 34.45 34.45 0.0M
2025-03-05 36.41 36.41 35.28 36.35 0.0M
2025-03-04 34.75 35.96 34.48 34.95 0.0M
2025-03-03 35.55 35.56 35.34 35.34 0.0M
2025-02-28 34.94 35.29 34.78 34.91 0.0M
2025-02-27 35.27 35.52 34.80 34.80 0.0M
2025-02-26 36.38 36.57 36.08 36.08 0.0M
2025-02-25 35.70 35.70 35.52 35.52 0.0M
2025-02-24 35.97 36.83 35.74 35.88 0.0M
2025-02-21 36.74 37.25 36.59 36.59 0.0M
2025-02-20 36.84 37.65 36.64 37.65 0.0M
2025-02-19 37.02 37.51 36.62 36.73 0.1M
2025-02-18 37.20 37.73 37.00 37.00 0.0M
2025-02-14 37.50 37.50 36.92 36.93 0.0M
2025-02-13 36.36 37.40 36.30 37.40 0.0M
2025-02-12 35.82 36.93 35.66 36.13 0.0M
2025-02-11 36.69 36.69 36.03 36.03 0.0M
2025-02-10 35.69 36.24 35.52 36.06 0.0M
2025-02-07 35.24 35.78 34.86 34.94 0.0M
2025-02-06 35.89 36.58 35.47 36.42 0.0M
2025-02-05 36.82 36.82 36.25 36.41 0.0M
2025-02-04 37.58 37.86 37.39 37.39 0.2M
2025-02-03 36.71 37.44 36.71 37.28 0.2M
2025-01-31 38.46 38.46 37.39 38.29 0.4M
2025-01-30 38.53 38.53 38.43 38.50 0.2M
2025-01-29 37.56 37.82 37.24 37.68 0.2M
2025-01-28 36.52 37.35 36.43 37.23 0.3M
2025-01-27 35.09 36.03 34.93 36.03 0.0M
2025-01-23 36.03 36.06 36.03 36.06 0.0M
2025-01-22 36.41 36.41 35.98 36.03 0.0M
2025-01-21 35.48 35.64 34.60 34.74 0.0M
2025-01-16 33.85 34.35 33.85 34.35 0.1M
2025-01-14 32.78 32.78 32.14 32.27 0.0M
2025-01-10 33.14 33.14 33.14 33.14 0.0M
2025-01-08 33.23 33.23 33.23 33.23 0.0M
2025-01-07 33.35 33.35 33.35 33.35 0.0M
2025-01-06 33.26 33.26 33.16 33.16 0.0M