Halma - 24 Year Stock Price History | HLMAF
Historical daily share price chart and data for Halma since 2002 adjusted for splits and dividends. The latest closing stock price for Halma as of February 10, 2026 is 50.47.
- The all-time high Halma stock closing price was 50.84 on January 27, 2026.
- The Halma 52-week high stock price is 50.84, which is 0.7% above the current share price.
- The Halma 52-week low stock price is 29.83, which is 40.9% below the current share price.
- The average Halma stock price for the last 52 weeks is 42.81.
| Halma Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2026 | 49.0188 | 46.2800 | 50.8400 | 46.2800 | 50.4700 | 3.38% |
| 2025 | 41.1397 | 34.1614 | 49.4563 | 29.7803 | 48.8200 | 43.29% |
| 2024 | 30.7645 | 27.6153 | 35.8374 | 26.4909 | 34.0701 | 19.79% |
| 2023 | 26.2454 | 24.3043 | 30.3211 | 21.2804 | 28.4408 | 24.94% |
| 2022 | 27.6545 | 41.1831 | 41.7115 | 21.4325 | 22.7627 | -45.88% |
| 2021 | 36.1698 | 33.1519 | 42.0604 | 29.7887 | 42.0604 | 28.70% |
| 2020 | 27.3587 | 27.4310 | 32.8978 | 19.2380 | 32.6813 | 19.14% |
| 2019 | 22.2690 | 16.1518 | 27.4310 | 16.0274 | 27.4310 | 65.92% |
| 2018 | 16.4212 | 15.7741 | 18.2625 | 14.8196 | 16.5325 | 3.51% |
| 2017 | 13.8569 | 9.9136 | 16.3731 | 9.9136 | 15.9720 | 58.82% |
| 2016 | 11.6949 | 11.3254 | 13.0174 | 10.0565 | 10.0565 | -14.30% |
| 2015 | 10.6143 | 9.4798 | 11.7348 | 9.4083 | 11.7348 | 26.17% |
| 2014 | 8.8260 | 8.9205 | 9.3980 | 8.1201 | 9.3010 | 6.31% |
| 2013 | 6.9206 | 6.3643 | 8.7493 | 6.0121 | 8.7493 | 39.48% |
| 2012 | 5.6300 | 4.5563 | 6.2726 | 4.5563 | 6.2726 | 42.43% |
| 2011 | 4.7533 | 4.1801 | 5.6490 | 3.9025 | 4.4039 | 1.86% |
| 2010 | 3.5193 | 3.1438 | 4.5124 | 2.8676 | 4.3234 | 37.77% |
| 2009 | 2.4496 | 2.2127 | 3.1381 | 1.8909 | 3.1381 | 34.49% |
| 2008 | 2.9672 | 3.6209 | 3.6209 | 2.2127 | 2.3334 | -36.96% |
| 2007 | 3.6346 | 3.4197 | 3.9829 | 3.2829 | 3.7013 | 0.00% |
| 2006 | 2.8339 | 2.6151 | 3.7013 | 2.5748 | 3.7013 | 63.12% |
| 2005 | 2.2793 | 2.4944 | 2.4944 | 2.0921 | 2.2691 | -11.87% |
| 2004 | 2.3004 | 2.2127 | 2.5748 | 1.9311 | 2.5748 | 28.00% |
| 2003 | 1.6643 | 1.5288 | 2.0116 | 1.3727 | 2.0116 | 36.09% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Industrial Products | Protection - Safety Equipment & Services | $19.161B | $2.868B |
| Halma PLC is a health and safety sensor technology company. It manufactures products which detect hazards and also protect assets and people at work in public and commercial buildings. Halma PLC is headquartered in Amersham, the United Kingdom. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Allegion (ALLE) | Ireland | $15.395B | 22.20 |
| MSA Safety Incorporporated (MSA) | United States | $7.621B | 24.96 |
| ADT (ADT) | United States | $6.738B | 10.02 |
| Resideo Technologies (REZI) | United States | $5.382B | 14.79 |
| Brady (BRC) | United States | $4.407B | 19.92 |
| Life360 (LIF) | United States | $4.375B | 164.12 |
| Alarm Holdings (ALRM) | United States | $2.370B | 23.29 |
| Cadre Holdings (CDRE) | United States | $1.712B | 37.60 |
| NAPCO Security Technologies (NSSC) | United States | $1.520B | 32.05 |
| ICTS (ICTSF) | Netherlands | $0.150B | 0.00 |
| Digimarc (DMRC) | United States | $0.117B | 0.00 |
| Eastern (EML) | United States | $0.116B | 13.39 |
| Intellicheck Mobilisa (IDN) | United States | $0.103B | 510.00 |
| Wrap Technologies (WRAP) | United States | $0.101B | 0.00 |
| Lakeland Industries (LAKE) | United States | $0.099B | 0.00 |
| SoundThinking (SSTI) | United States | $0.093B | 0.00 |
| Senstar Technologies (SNT) | Canada | $0.087B | 18.65 |
| Mobilicom (MOB) | Israel | $0.070B | 0.00 |
| WISeKey Holding (WKEY) | Switzerland | $0.058B | 0.00 |
| Concorde Group (CIGL) | Singapore | $0.046B | 0.00 |
| SuperCom (SPCB) | Israel | $0.025B | 2.91 |
| Rectitude Holdings (RECT) | Singapore | $0.022B | 0.00 |
| Guardforce AI (GFAI) | Singapore | $0.009B | 0.00 |
| Cycurion (CYCU) | United States | $0.008B | 0.00 |
| Digital Ally/NV (DGLY) | United States | $0.002B | 0.00 |
| Hub Cyber Security (HUBC) | Israel | $0.002B | 0.00 |
| American Rebel Holdings (AREB) | United States | $0.000B | 0.00 |
| Ituran Location And Control (ITRN) | Israel | $0.000B | 16.37 |