Halma DRC OTC

HALMY
🏛️ usa →
93.80
Last Update: 2025-09-30
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
2024-12-31 67.13 68.50 67.13 68.50 0.0M
2024-12-30 67.90 68.50 67.51 68.50 0.0M
2024-12-27 68.70 69.08 68.00 68.00 0.0M
2024-12-26 68.48 70.94 66.90 70.94 0.0M
2024-12-24 71.07 71.07 68.02 68.02 0.0M
2024-12-23 69.02 69.75 68.24 69.75 0.0M
2024-12-20 66.42 70.00 66.42 69.83 0.0M
2024-12-19 69.08 70.76 66.98 70.76 0.0M
2024-12-18 72.20 72.60 71.88 72.60 0.0M
2024-12-17 71.85 71.85 69.83 70.77 0.0M
2024-12-16 70.20 73.45 69.96 70.32 0.0M
2024-12-13 70.76 71.52 68.82 71.52 0.0M
2024-12-12 70.23 72.37 68.80 72.36 0.0M
2024-12-11 71.83 73.48 71.83 73.00 0.2M
2024-12-10 72.02 72.02 71.39 71.39 0.1M
2024-12-09 72.51 72.51 72.35 72.42 0.1M
2024-12-06 70.93 71.89 69.94 71.89 0.0M
2024-12-05 70.13 70.13 70.13 70.13 0.0M
2024-12-03 70.73 70.82 70.26 70.61 0.0M
2024-12-02 69.28 70.67 69.24 70.67 0.0M
2024-11-29 69.50 70.44 69.50 70.29 0.0M
2024-11-27 68.34 68.99 68.29 68.36 0.0M
2024-11-26 67.10 69.45 67.10 69.45 0.0M
2024-11-25 69.59 69.60 66.46 69.15 0.0M
2024-11-22 66.73 69.30 66.73 68.33 0.0M
2024-11-21 69.00 69.00 65.11 68.55 0.0M
2024-11-20 62.15 64.46 61.62 63.82 0.0M
2024-11-19 63.81 64.43 63.17 64.25 0.0M
2024-11-18 63.70 64.62 63.70 64.45 0.0M
2024-11-15 63.74 64.13 62.49 63.17 0.0M
2024-11-14 64.58 66.00 64.58 65.90 0.0M
2024-11-13 65.09 65.09 64.30 65.01 0.0M
2024-11-12 66.17 66.17 62.54 62.64 0.0M
2024-11-11 66.00 66.00 64.46 64.46 0.0M
2024-11-08 65.27 65.66 63.34 65.28 0.0M
2024-11-07 67.49 67.49 66.32 66.61 0.0M
2024-11-06 64.28 64.60 64.28 64.60 0.0M
2024-11-05 64.50 66.47 62.48 64.20 0.0M
2024-11-04 64.53 66.51 63.70 64.51 0.0M
2024-11-01 64.15 64.15 62.49 63.97 0.0M
2024-10-31 64.75 64.75 63.01 63.59 0.0M
2024-10-30 62.94 66.50 62.94 63.47 0.0M
2024-10-29 64.81 66.66 64.81 65.39 0.0M
2024-10-28 66.25 66.29 65.49 65.96 0.0M
2024-10-25 64.75 64.75 63.85 63.88 0.0M
2024-10-24 64.68 64.68 62.43 62.48 0.0M
2024-10-23 65.11 65.11 64.01 64.02 0.0M
2024-10-22 65.58 65.85 65.30 65.85 0.0M
2024-10-21 65.95 66.55 65.36 65.98 0.0M
2024-10-18 65.87 66.61 65.87 66.61 0.0M
2024-10-17 65.80 66.42 65.80 66.42 0.0M
2024-10-16 65.84 66.52 65.84 66.21 0.0M
2024-10-15 67.15 67.15 65.80 65.84 0.0M
2024-10-14 66.72 67.36 66.10 66.83 0.1M
2024-10-11 66.17 66.53 65.56 66.05 0.2M
2024-10-10 65.55 66.30 65.17 65.17 0.0M
2024-10-09 65.38 66.69 65.19 66.69 0.0M
2024-10-08 66.67 66.91 66.08 66.16 0.0M
2024-10-07 65.55 65.55 65.50 65.50 0.0M
2024-10-04 66.63 68.30 66.63 68.30 0.0M
2024-10-03 67.00 68.25 67.00 68.25 0.0M
2024-10-02 66.67 70.47 66.67 70.47 0.0M
2024-10-01 68.88 69.73 68.88 69.34 0.0M
2024-09-30 70.20 70.59 70.20 70.59 0.0M
2024-09-27 70.00 71.15 70.00 71.15 0.0M
2024-09-26 70.89 70.89 69.35 69.35 0.0M
2024-09-25 69.44 70.17 69.16 69.16 0.0M
2024-09-24 69.34 70.04 69.34 70.04 0.0M
2024-09-23 68.19 69.91 68.19 69.91 0.0M
2024-09-20 69.68 69.94 69.68 69.82 0.0M
2024-09-19 70.56 70.67 70.45 70.56 0.0M
2024-09-18 68.50 69.19 68.50 69.19 0.0M
2024-09-17 69.94 69.99 69.50 69.99 0.0M
2024-09-16 68.70 69.15 68.70 69.15 0.0M
2024-09-13 66.00 69.00 66.00 67.79 0.0M
2024-09-12 67.20 67.20 66.62 67.17 0.0M
2024-09-11 66.02 67.10 65.87 66.77 0.0M
2024-09-10 66.46 67.12 66.34 67.12 0.0M
2024-09-09 66.31 66.51 66.01 66.01 0.0M
2024-09-06 66.58 66.61 65.69 65.69 0.0M
2024-09-05 65.91 66.25 65.10 65.88 0.0M
2024-09-04 66.64 67.25 66.64 67.24 0.0M
2024-09-03 68.92 68.92 67.01 68.39 0.0M
2024-08-30 69.02 69.32 68.74 68.90 0.0M
2024-08-29 68.40 68.86 68.40 68.86 0.0M
2024-08-28 67.99 68.26 67.69 68.26 0.0M
2024-08-27 67.58 67.59 67.40 67.45 0.0M
2024-08-26 68.00 68.27 67.42 68.27 0.0M
2024-08-23 67.39 68.10 67.39 67.80 0.0M
2024-08-22 67.19 67.51 66.47 67.51 0.0M
2024-08-21 66.84 67.48 66.84 67.48 0.0M
2024-08-20 66.39 66.68 66.37 66.37 0.0M
2024-08-19 65.14 66.73 65.14 66.73 0.0M
2024-08-16 65.85 66.60 65.18 66.60 0.0M
2024-08-15 65.91 66.22 65.45 65.45 0.1M
2024-08-14 66.96 66.96 65.01 66.53 0.0M
2024-08-13 65.19 66.06 65.19 65.29 0.0M
2024-08-12 64.00 65.05 64.00 64.84 0.0M
2024-08-09 64.12 64.77 64.03 64.77 0.0M
2024-08-08 63.26 63.73 60.77 63.73 0.0M
2024-08-07 63.39 64.11 62.80 64.11 0.0M
2024-08-06 62.69 63.41 62.16 63.41 0.0M
2024-08-05 63.79 63.79 62.69 63.39 0.0M
2024-08-02 64.57 64.79 63.16 63.16 0.0M
2024-08-01 67.31 67.31 65.38 65.56 0.0M
2024-07-31 67.57 67.98 67.57 67.90 0.0M
2024-07-29 65.44 66.26 64.95 66.26 0.0M
2024-07-26 65.76 65.98 65.76 65.98 0.0M
2024-07-25 64.78 65.82 64.55 65.82 0.0M
2024-07-24 66.77 67.14 66.09 67.14 0.0M
2024-07-23 66.53 67.36 66.53 66.53 0.0M
2024-07-22 67.00 67.46 67.00 67.29 0.1M
2024-07-19 67.81 67.81 65.48 66.45 0.2M
2024-07-18 68.81 68.91 68.33 68.33 0.0M
2024-07-17 69.05 69.16 68.90 69.02 0.0M
2024-07-16 70.51 70.51 69.25 69.25 0.0M
2024-07-15 70.56 70.56 70.56 70.56 0.0M
2024-07-12 70.23 70.69 70.23 70.69 0.0M
2024-07-11 70.00 71.71 69.10 70.03 0.0M
2024-07-10 69.00 69.77 69.00 69.36 0.0M
2024-07-09 69.59 69.59 67.71 67.71 0.0M
2024-07-08 69.36 69.36 68.49 68.49 0.0M
2024-07-05 71.81 71.81 68.70 68.81 0.0M
2024-07-03 71.06 71.06 68.55 68.55 0.0M
2024-07-02 68.98 68.98 67.68 68.23 0.0M
2024-07-01 70.04 70.34 68.12 68.12 0.0M
2024-06-28 68.72 69.22 68.05 68.12 0.0M
2024-06-27 67.87 68.86 67.87 68.86 0.0M
2024-06-26 67.73 67.92 67.69 67.69 0.0M
2024-06-25 68.73 68.73 67.61 67.61 0.0M
2024-06-24 68.31 68.73 67.98 68.64 0.0M
2024-06-21 67.34 68.73 66.68 67.33 0.0M
2024-06-20 67.72 67.77 66.82 67.05 0.0M
2024-06-18 67.68 67.68 66.21 66.21 0.0M
2024-06-17 67.05 67.05 66.43 66.67 0.0M
2024-06-14 67.56 67.56 66.41 66.99 0.0M
2024-06-13 66.56 67.49 66.47 66.58 0.0M
2024-06-12 60.15 60.35 59.27 60.35 0.0M
2024-06-11 57.44 58.60 57.44 58.60 0.0M
2024-06-10 58.94 58.94 58.37 58.59 0.0M
2024-06-07 58.50 58.58 58.21 58.36 0.0M
2024-06-06 59.45 59.49 59.45 59.49 0.1M
2024-06-05 59.16 59.52 59.16 59.35 0.0M
2024-06-04 58.10 58.60 57.84 58.60 0.0M
2024-06-03 57.08 57.67 57.08 57.40 0.0M
2024-05-31 58.03 58.69 57.35 57.47 0.0M
2024-05-30 58.00 59.56 57.62 58.37 0.0M
2024-05-29 58.00 58.00 56.80 57.62 0.0M
2024-05-28 59.90 59.90 58.12 59.07 0.0M
2024-05-24 58.59 59.91 58.59 59.91 0.0M
2024-05-23 59.33 59.33 58.34 58.83 0.0M
2024-05-22 59.68 59.68 59.35 59.35 0.0M
2024-05-21 59.39 60.09 59.39 60.05 0.0M
2024-05-20 59.30 60.41 59.30 60.41 0.0M
2024-05-17 61.21 61.21 59.86 60.67 0.0M
2024-05-16 61.13 61.97 60.00 60.16 0.0M
2024-05-15 59.31 60.00 59.31 60.00 0.0M
2024-05-14 59.80 59.80 59.01 59.78 0.0M
2024-05-13 58.52 59.32 57.71 58.59 0.0M
2024-05-10 58.76 58.76 57.56 57.56 0.0M
2024-05-09 58.90 59.17 58.29 59.17 0.0M
2024-05-08 58.50 58.50 57.60 57.60 0.0M
2024-05-07 58.57 58.57 55.79 56.82 0.0M
2024-05-06 58.38 59.76 57.25 57.77 0.0M
2024-05-03 57.13 58.37 56.49 58.26 0.0M
2024-05-02 56.49 56.49 55.72 56.27 0.0M
2024-05-01 55.24 55.69 55.24 55.69 0.0M
2024-04-30 57.00 57.00 56.20 56.20 0.0M
2024-04-29 57.16 57.40 56.46 57.40 0.0M
2024-04-26 54.37 56.93 54.37 56.93 0.0M
2024-04-25 54.53 55.85 53.95 55.85 0.0M
2024-04-24 56.37 56.77 56.25 56.76 0.0M
2024-04-23 56.38 57.05 56.00 57.05 0.0M
2024-04-22 55.86 56.19 55.19 56.19 0.0M
2024-04-19 55.08 55.41 54.35 55.30 0.0M
2024-04-18 54.55 55.86 54.55 55.85 0.0M
2024-04-17 55.43 55.99 55.00 55.99 0.0M
2024-04-16 55.32 55.95 54.95 55.95 0.0M
2024-04-15 56.64 57.10 56.13 56.14 0.0M
2024-04-12 56.77 56.77 56.21 56.21 0.0M
2024-04-11 57.66 57.76 57.36 57.76 0.0M
2024-04-10 57.52 58.16 56.97 57.99 0.0M
2024-04-09 58.05 58.87 57.95 58.87 0.0M
2024-04-08 58.37 58.37 57.29 57.43 0.0M
2024-04-05 56.71 58.08 56.71 58.08 0.0M
2024-04-04 59.48 59.85 58.83 59.84 0.0M
2024-04-03 59.96 60.15 59.40 60.15 0.0M
2024-04-02 60.25 60.55 59.82 60.55 0.0M
2024-04-01 61.00 61.88 58.99 58.99 0.0M
2024-03-28 59.70 60.63 59.21 60.63 0.0M
2024-03-27 59.45 59.52 58.93 58.93 0.0M
2024-03-26 59.38 59.71 58.81 58.95 0.0M
2024-03-25 59.66 60.23 58.15 58.15 0.0M
2024-03-22 59.57 60.18 59.57 60.18 0.0M
2024-03-21 60.53 61.39 60.41 61.39 0.2M
2024-03-20 59.01 59.95 58.97 59.84 0.3M
2024-03-19 56.16 56.27 56.16 56.27 0.0M
2024-03-18 57.30 57.30 56.90 56.90 0.0M
2024-03-15 57.07 57.07 57.07 57.07 0.0M
2024-03-14 57.01 57.01 57.01 57.01 0.0M
2024-03-13 59.46 59.46 57.96 58.63 0.0M
2024-03-12 57.90 58.00 57.90 58.00 0.0M
2024-03-11 58.42 59.14 57.78 57.78 0.0M
2024-03-08 59.60 59.77 58.68 58.68 0.0M
2024-03-07 59.62 59.62 59.23 59.23 0.0M
2024-03-06 58.65 59.62 58.65 59.62 0.0M
2024-03-05 58.53 58.53 57.74 57.74 0.0M
2024-03-04 58.52 59.19 58.49 58.63 0.0M
2024-03-01 58.40 58.45 58.40 58.45 0.0M
2024-02-29 58.31 58.67 58.31 58.67 0.0M
2024-02-28 58.04 58.04 57.51 58.04 0.0M
2024-02-27 60.28 60.28 59.94 59.94 0.0M
2024-02-26 60.23 60.23 59.30 59.30 0.0M
2024-02-23 60.41 60.94 59.44 60.94 0.0M
2024-02-22 58.36 59.25 58.36 59.16 0.0M
2024-02-21 58.11 58.67 58.11 58.67 0.0M
2024-02-20 58.16 58.16 57.66 57.66 0.0M
2024-02-16 56.91 57.78 56.56 56.56 0.0M
2024-02-15 55.18 55.64 55.18 55.64 0.0M
2024-02-14 55.41 55.41 55.00 55.00 0.0M
2024-02-13 54.84 54.84 53.51 53.69 0.0M
2024-02-12 56.31 56.38 55.23 55.23 0.0M
2024-02-09 56.02 56.12 55.86 55.86 0.0M
2024-02-08 56.58 58.07 55.70 56.26 0.0M
2024-02-07 55.14 55.59 55.06 55.56 0.0M
2024-02-06 54.74 55.67 54.65 55.10 0.0M
2024-02-05 54.96 54.96 54.40 54.47 0.0M
2024-02-02 56.59 56.59 54.91 55.51 0.0M
2024-02-01 56.05 56.05 55.20 55.20 0.0M
2024-01-31 56.40 56.90 55.94 56.12 0.0M
2024-01-30 56.36 56.36 54.33 56.20 0.0M
2024-01-29 55.49 55.49 55.08 55.08 0.0M
2024-01-26 55.95 56.05 55.81 56.05 0.0M
2024-01-25 54.73 54.73 54.73 54.73 0.0M
2024-01-24 57.05 57.05 55.26 55.26 0.0M
2024-01-23 56.57 56.57 55.65 55.65 0.0M
2024-01-22 57.12 57.50 56.06 57.50 0.0M
2024-01-19 54.88 55.33 54.88 55.30 0.0M
2024-01-18 56.19 56.19 56.19 56.19 0.0M
2024-01-17 54.18 55.98 54.18 54.92 0.0M
2024-01-16 55.63 55.87 55.63 55.87 0.0M
2024-01-12 57.21 57.21 56.20 57.15 0.0M
2024-01-11 56.90 56.90 56.90 56.90 0.0M
2024-01-10 56.15 56.15 55.39 55.39 0.0M
2024-01-09 56.13 56.74 55.03 56.74 0.0M
2024-01-08 55.77 55.77 55.19 55.72 0.0M
2024-01-05 54.00 54.00 54.00 54.00 0.0M
2024-01-04 54.51 54.51 54.51 54.51 0.0M
2024-01-03 55.02 55.02 54.68 54.99 0.0M
2024-01-02 55.92 56.85 55.92 56.23 0.0M