HALMA - Price History
Monthly price history for HLMAF (HALMA)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $27.96 | $27.96 |
| April 2024 | $27.96 | $27.96 |
| March 2024 | $30.20 | $30.20 |
| February 2024 | $29.38 | $29.38 |
| January 2024 | $27.36 | $27.36 |
| December 2023 | $28.88 | $28.88 |
| November 2023 | $26.76 | $26.86 |
| October 2023 | $21.67 | $21.75 |
| September 2023 | $23.51 | $23.60 |
| August 2023 | $27.30 | $27.40 |
| July 2023 | $27.95 | $28.05 |
| June 2023 | $29.71 | $30 |
| May 2023 | $29.44 | $29.72 |
| April 2023 | $28.10 | $28.36 |
| March 2023 | $27.24 | $27.50 |
| February 2023 | $26.05 | $26.30 |
| January 2023 | $25.75 | $26 |
| December 2022 | $23.11 | $23.33 |
| November 2022 | $25.29 | $25.63 |
| October 2022 | $23.58 | $23.90 |
| September 2022 | $22.14 | $22.44 |
| August 2022 | $23.93 | $24.25 |
| July 2022 | $26.68 | $27.04 |
| June 2022 | $23.31 | $23.75 |
| May 2022 | $27.97 | $28.50 |
| April 2022 | $30.15 | $30.72 |
| March 2022 | $32.81 | $33.43 |
| February 2022 | $32.29 | $32.90 |
| January 2022 | $34.62 | $35.27 |
| December 2021 | $42.60 | $43.40 |
| November 2021 | $40.04 | $40.97 |
| October 2021 | $39.84 | $40.76 |
| September 2021 | $38.12 | $39 |
| August 2021 | $40.20 | $41.13 |
| July 2021 | $38.94 | $39.84 |
| June 2021 | $36.12 | $37.11 |
| May 2021 | $35.63 | $36.60 |
| April 2021 | $34.88 | $35.83 |
| March 2021 | $31.96 | $32.84 |
| February 2021 | $31.11 | $31.96 |
| January 2021 | $33.11 | $34.01 |
| December 2020 | $33.10 | $34 |
| November 2020 | $29.20 | $30.08 |
| October 2020 | $30.07 | $30.98 |
| September 2020 | $29.36 | $30.25 |
| August 2020 | $28.80 | $29.68 |
| July 2020 | $28.19 | $29.17 |
| June 2020 | $27.34 | $28.29 |
| May 2020 | $28.02 | $28.99 |
| April 2020 | $25.80 | $26.70 |
| March 2020 | $22.18 | $22.95 |
| February 2020 | $23.76 | $24.58 |
| January 2020 | $26.88 | $27.81 |
| December 2019 | $27.78 | $28.75 |
| November 2019 | $26.44 | $27.51 |
| October 2019 | $23.63 | $24.59 |
| September 2019 | $23.54 | $24.49 |
| August 2019 | $22.99 | $23.92 |
| July 2019 | $23.76 | $24.73 |
| June 2019 | $24.80 | $25.93 |
| May 2019 | $21.80 | $22.78 |
| April 2019 | $22.19 | $23.20 |
| March 2019 | $20.90 | $21.85 |
| February 2019 | $19.92 | $20.82 |
| January 2019 | $17.72 | $18.52 |
| December 2018 | $16.78 | $17.55 |
| November 2018 | $16.53 | $17.36 |
| October 2018 | $16.04 | $16.85 |
| September 2018 | $17.33 | $18.20 |
| August 2018 | $17.86 | $18.76 |
| July 2018 | $17.86 | $18.76 |
| June 2018 | $17.27 | $18.23 |
| May 2018 | $17.44 | $18.40 |
| April 2018 | $16.18 | $17.07 |
| March 2018 | $15.54 | $16.40 |
| February 2018 | $16.05 | $16.94 |
| January 2018 | $17.31 | $18.27 |
| December 2017 | $16.22 | $17.11 |
| November 2017 | $16.45 | $17.44 |
| October 2017 | $15 | $15.90 |
| September 2017 | $14.24 | $15.10 |
| August 2017 | $13.42 | $14.23 |
| July 2017 | $13.66 | $14.48 |
| June 2017 | $13.49 | $14.41 |
| May 2017 | $13.72 | $14.65 |
| April 2017 | $12.56 | $13.42 |
| March 2017 | $12.17 | $13 |
| February 2017 | $11.07 | $11.82 |
| January 2017 | $10.82 | $11.56 |
| December 2016 | $10.21 | $10.97 |
| November 2016 | $10.84 | $11.65 |
| October 2016 | $12.60 | $13.54 |
| September 2016 | $12.61 | $13.55 |
| August 2016 | $12.91 | $13.87 |
| July 2016 | $13 | $13.97 |
| June 2016 | $12.57 | $13.61 |
| May 2016 | $12.65 | $13.70 |
| April 2016 | $11.87 | $12.86 |
| March 2016 | $12.05 | $13.05 |
| February 2016 | $11.31 | $12.25 |
| January 2016 | $10.39 | $11.25 |
| December 2015 | $11.91 | $12.90 |
| November 2015 | $11.84 | $12.90 |
| October 2015 | $10.30 | $11.22 |
| September 2015 | $11.15 | $12 |
| August 2015 | $11.02 | $12 |
| July 2015 | $10.88 | $11.85 |
| June 2015 | $11.06 | $12.18 |
| May 2015 | $10.67 | $11.75 |
| April 2015 | $9.84 | $10.83 |
| March 2015 | $9.90 | $10.90 |
| February 2015 | $9.96 | $10.97 |
| January 2015 | $9.63 | $10.60 |
| December 2014 | $9.45 | $10.40 |
| November 2014 | $9.44 | $10.47 |
| October 2014 | $8.89 | $9.85 |
| September 2014 | $9.06 | $10.04 |
| August 2014 | $8.94 | $9.80 |
| July 2014 | $8.73 | $9.80 |
| June 2014 | $9.20 | $10.33 |
| May 2014 | $8.61 | $9.67 |
| April 2014 | $8.77 | $9.85 |
| March 2014 | $8.60 | $9.66 |
| February 2014 | $8.46 | $9.50 |
| January 2014 | $9.06 | $10.18 |
| December 2013 | $8.89 | $10.07 |
| November 2013 | $7.46 | $8.35 |
| October 2013 | $7.38 | $8.35 |
| September 2013 | $7.59 | $8.50 |
| August 2013 | $7.51 | $8.50 |
| July 2013 | $7.46 | $8.44 |
| June 2013 | $7.12 | $8.15 |
| May 2013 | $6.90 | $7.90 |
| April 2013 | $6.68 | $7.65 |
| March 2013 | $6.81 | $7.80 |
| February 2013 | $6.55 | $7.50 |
| January 2013 | $6.21 | $7.11 |
| December 2012 | $6.38 | $7.37 |
| November 2012 | $6.23 | $7.20 |
| October 2012 | $5.69 | $6.58 |
| September 2012 | $6.19 | $7.15 |
| August 2012 | $5.74 | $6.64 |
| July 2012 | $5.41 | $6.25 |
| June 2012 | $5.16 | $6.03 |
| May 2012 | $5.09 | $5.95 |
| April 2012 | $5.56 | $6.49 |
| March 2012 | $5.15 | $6.02 |
| January 2012 | $4.63 | $5.41 |
| December 2011 | $4.48 | $5.27 |
| October 2011 | $4.53 | $5.33 |
| September 2011 | $4.28 | $5.04 |
| August 2011 | $4.75 | $5.59 |
| July 2011 | $5.74 | $6.76 |
| June 2011 | $5.31 | $6.31 |
| April 2011 | $4.96 | $5.90 |
| March 2011 | $4.49 | $5.34 |
| February 2011 | $4.46 | $5.30 |
| January 2011 | $4.47 | $5.31 |
| December 2010 | $4.40 | $5.26 |
| November 2010 | $4.59 | $5.49 |
| September 2010 | $4.14 | $4.95 |
| June 2010 | $3.44 | $4.17 |
| April 2010 | $3.26 | $3.95 |
| March 2010 | $3.09 | $3.74 |
| February 2010 | $3.20 | $3.87 |
| November 2009 | $3.19 | $3.90 |
| October 2009 | $2.90 | $3.55 |
| September 2009 | $2.90 | $3.55 |
| August 2009 | $2.55 | $3.12 |
| July 2009 | $2.66 | $3.25 |
| June 2009 | $2.41 | $2.95 |
| May 2009 | $2.22 | $2.71 |
| February 2009 | $1.92 | $2.35 |
| January 2009 | $1.96 | $2.40 |
| December 2008 | $2.37 | $2.90 |
| October 2008 | $2.54 | $3.10 |
| September 2008 | $2.76 | $3.38 |
| August 2008 | $2.87 | $3.51 |
| July 2008 | $3.11 | $3.80 |
| June 2008 | $2.94 | $3.60 |
| May 2008 | $3.39 | $4.15 |
| April 2008 | $3.35 | $4.10 |
| February 2008 | $3.56 | $4.35 |
| January 2008 | $3.64 | $4.45 |
| December 2007 | $3.76 | $4.60 |
| July 2007 | $4.05 | $4.95 |
| June 2007 | $3.64 | $4.45 |
| May 2007 | $3.64 | $4.45 |
| March 2007 | $3.64 | $4.45 |
| February 2007 | $3.64 | $4.45 |
| January 2007 | $3.89 | $4.76 |
| December 2006 | $3.76 | $4.60 |
| July 2006 | $2.86 | $3.50 |
| June 2006 | $2.86 | $3.50 |
| May 2006 | $2.82 | $3.45 |
| March 2006 | $2.74 | $3.35 |
| February 2006 | $2.62 | $3.20 |
| November 2005 | $2.31 | $2.82 |
| August 2005 | $2.13 | $2.60 |
| July 2005 | $2.17 | $2.65 |
| June 2005 | $2.18 | $2.66 |
| May 2005 | $2.21 | $2.70 |
| April 2005 | $2.37 | $2.90 |
| March 2005 | $2.50 | $3.05 |
| January 2005 | $2.50 | $3.05 |
| December 2004 | $2.62 | $3.20 |
| November 2004 | $2.54 | $3.10 |
| August 2004 | $2.25 | $2.75 |
| March 2004 | $2.04 | $2.50 |
| January 2004 | $2.25 | $2.75 |
| December 2003 | $2.04 | $2.50 |
HLMAF
Price: $29.84
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.71%
Payout Ratio: 26.94%
Payout Ratio Range:
Dividend Per Share: 0.21 USD
Earnings Per Share: 0.79 USD
P/E Ratio: 35.19
Exchange: PNK
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 10.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 14
DGR3: -3.62%
DGR5: 13.71%
DGR10: 3.49%