Halma plc
HALMYOTCIndustrials● Active
$128.11
+$0.49(+0.38%)
Market Cap$24.2B
P/E Ratio—
52W High$134
52W Low$81.91
Halma plc（HALMY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
halmy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$134.00
Jun 4, 2026
-4.4% from here
5-Year Low5Y
$43.00
Sep 26, 2022
+197.9% from low
IPO Priceadj.
$49.02
Oct 22, 2019
+161.3% since IPO
1 Year Ago
$82.79
Jun 9, 2025
+54.7% in 1Y
5 Years Ago
$82.00
Jun 9, 2021
+56.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HALMY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $126.28 | $127.94 | $125.45 | $127.62 | $127.62 | 15K | +1.06% |
| Jun 5, 2026 | $127.77 | $128.40 | $124.13 | $124.24 | $124.24 | 23K | -2.76% |
| Jun 4, 2026 | $131.55 | $134.00 | $131.55 | $133.30 | $133.30 | 14K | +1.33% |
| Jun 3, 2026 | $131.69 | $133.18 | $130.82 | $132.93 | $132.93 | 25K | +0.94% |
| Jun 2, 2026 | $129.73 | $131.86 | $129.68 | $131.36 | $131.36 | 20K | +1.26% |
| Jun 1, 2026 | $129.11 | $129.64 | $127.64 | $129.41 | $129.41 | 31K | +0.23% |
| May 29, 2026 | $128.77 | $130.45 | $128.27 | $128.60 | $128.60 | 24K | -0.13% |
| May 28, 2026 | $125.23 | $128.83 | $123.96 | $127.57 | $127.57 | 33K | +1.87% |
| May 27, 2026 | $126.13 | $126.53 | $124.86 | $126.53 | $126.53 | 14K | +0.32% |
| May 26, 2026 | $125.58 | $126.32 | $124.84 | $126.32 | $126.32 | 28K | +0.59% |
| May 22, 2026 | $124.16 | $125.85 | $123.03 | $125.70 | $125.70 | 234K | +1.24% |
| May 21, 2026 | $120.13 | $122.88 | $120.13 | $122.88 | $122.88 | 18K | +2.29% |
| May 20, 2026 | $119.23 | $122.25 | $118.52 | $121.71 | $121.71 | 20K | +2.08% |
| May 19, 2026 | $120.18 | $120.44 | $118.72 | $119.31 | $119.31 | 24K | -0.72% |
| May 18, 2026 | $122.76 | $122.79 | $120.20 | $122.33 | $122.33 | 20K | -0.35% |
| May 15, 2026 | $120.26 | $122.11 | $120.26 | $121.75 | $121.75 | 14K | +1.24% |
| May 14, 2026 | $127.24 | $127.63 | $125.80 | $125.88 | $125.88 | 17K | -1.07% |
| May 13, 2026 | $123.75 | $124.30 | $123.02 | $124.30 | $124.30 | 19K | +0.44% |
| May 12, 2026 | $124.29 | $124.70 | $121.64 | $123.00 | $123.00 | 16K | -1.04% |
| May 11, 2026 | $125.66 | $126.86 | $125.41 | $126.44 | $126.44 | 11K | +0.62% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · HALMY
Jan 1 → Dec 31 · 6 years2026+34.2%$95.10 → $127.62
+34.2%
2025+40.8%$67.51 → $95.05
+40.8%
2024+22.5%$55.92 → $68.50
+22.5%
2023+27.8%$45.33 → $57.92
+27.8%
2022-45.6%$83.26 → $45.33
-45.6%
2021+1.5%$82.00 → $83.26
+1.5%
Best Year2025 · +40.8%
Worst Year2022 · -45.6%
Positive Years5 / 6
Avg Annual Return+13.5%
6Y Total Return+55.6%
6Y CAGR~+7.7% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in HALMY?
If you invested $1,000 in HALMY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,613
Total Return+161.3%
CAGR~+14.7% / yr
Profit+$1,613
Based on Oct 22, 2019 · $49.02Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Halma plc（HALMY）所属板块为 Industrials，主要交易场所为 OTC。本页行情快照中的最近价为 $128.11。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HALMY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HALMY 历史股价FMP 日线复权 OHLCV