Skip to main content

Halozyme Therapeutic (NQ: HALO )

40.68 -0.05 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 6.750 6.750 6.610 6.630 307,995 -0.11(-1.63%)
Apr 28, 2011 6.610 6.750 6.610 6.740 272,232 +0.11(+1.66%)
Apr 27, 2011 6.510 6.630 6.500 6.630 203,895 +0.11(+1.69%)
Apr 26, 2011 6.440 6.650 6.370 6.520 312,805 +0.10(+1.64%)
Apr 25, 2011 6.420 6.515 6.386 6.415 209,295 -0.04(-0.54%)
Apr 21, 2011 6.530 6.580 6.330 6.450 317,623 -0.03(-0.46%)
Apr 20, 2011 6.320 6.500 6.300 6.480 551,605 +0.25(+4.01%)
Apr 19, 2011 6.370 6.450 6.130 6.230 620,310 -0.11(-1.74%)
Apr 18, 2011 6.380 6.430 6.190 6.340 697,600 -0.09(-1.40%)
Apr 15, 2011 6.500 6.520 6.400 6.430 782,005 -0.02(-0.31%)
Apr 14, 2011 6.480 6.560 6.380 6.450 968,397 -0.10(-1.53%)
Apr 13, 2011 6.670 6.680 6.490 6.550 509,541 -0.08(-1.21%)
Apr 12, 2011 6.700 6.780 6.540 6.630 762,383 -0.14(-2.07%)
Apr 11, 2011 6.830 6.899 6.660 6.770 309,509 -0.08(-1.17%)
Apr 08, 2011 6.990 6.990 6.700 6.850 263,285 -0.07(-1.01%)
Apr 07, 2011 7.050 7.110 6.900 6.920 452,471 -0.15(-2.12%)
Apr 06, 2011 7.060 7.170 6.900 7.070 279,185 +0.04(+0.57%)
Apr 05, 2011 6.900 7.100 6.820 7.030 630,219 +0.21(+3.08%)
Apr 04, 2011 7.000 7.000 6.760 6.820 346,024 -0.17(-2.43%)
Apr 01, 2011 6.990 7.210 6.900 6.990 838,345 +0.29(+4.25%)
Mar 31, 2011 6.680 6.830 6.590 6.705 433,262 +0.03(+0.37%)
Mar 30, 2011 6.710 6.810 6.660 6.680 345,914 +0.00(+0.00%)
Mar 29, 2011 6.550 6.680 6.520 6.680 238,638 +0.15(+2.30%)
Mar 28, 2011 6.720 6.819 6.520 6.530 473,466 -0.15(-2.25%)
Mar 25, 2011 6.870 6.940 6.630 6.680 685,960 -0.13(-1.91%)
Mar 24, 2011 6.540 6.830 6.330 6.810 861,520 +0.38(+5.91%)
Mar 23, 2011 6.060 6.430 5.960 6.430 658,274 +0.37(+6.11%)
Mar 22, 2011 6.230 6.260 5.790 6.060 1,325,995 -0.14(-2.26%)
Mar 21, 2011 6.325 6.490 6.160 6.200 409,876 -0.13(-2.05%)
Mar 18, 2011 6.360 6.520 6.260 6.330 1,894,569 +0.02(+0.32%)
Mar 17, 2011 6.350 6.375 6.240 6.310 733,136 +0.05(+0.80%)
Mar 16, 2011 6.260 6.340 6.070 6.260 585,970 -0.04(-0.63%)
Mar 15, 2011 6.280 6.400 6.160 6.300 306,618 -0.11(-1.72%)
Mar 14, 2011 6.530 6.690 6.400 6.410 339,192 -0.23(-3.46%)
Mar 11, 2011 6.790 6.900 6.400 6.640 383,778 +0.16(+2.47%)
Mar 10, 2011 6.790 6.800 6.460 6.480 362,257 -0.41(-5.95%)
Mar 09, 2011 6.980 6.989 6.810 6.890 234,972 -0.08(-1.18%)
Mar 08, 2011 6.650 6.980 6.560 6.973 268,414 +0.30(+4.54%)
Mar 07, 2011 6.760 6.780 6.550 6.670 250,177 -0.07(-1.04%)
Mar 04, 2011 6.810 6.810 6.530 6.740 215,425 -0.04(-0.59%)
Mar 03, 2011 6.810 6.860 6.680 6.780 431,997 +0.03(+0.44%)
Mar 02, 2011 6.790 6.860 6.660 6.750 225,198 -0.06(-0.88%)
Mar 01, 2011 6.920 6.920 6.740 6.810 294,241 -0.10(-1.45%)
Feb 28, 2011 6.920 6.990 6.770 6.910 282,252 +0.01(+0.14%)
Feb 25, 2011 6.630 6.945 6.580 6.900 281,390 +0.29(+4.39%)
Feb 24, 2011 6.610 6.670 6.430 6.610 539,736 +0.01(+0.15%)
Feb 23, 2011 6.850 6.870 6.600 6.600 327,500 -0.22(-3.23%)
Feb 22, 2011 6.750 6.930 6.670 6.820 429,643 -0.01(-0.22%)
Feb 18, 2011 7.030 7.030 6.800 6.835 309,954 -0.15(-2.08%)
Feb 17, 2011 7.000 7.080 6.895 6.980 241,437 -0.02(-0.29%)
Feb 16, 2011 6.960 7.000 6.800 7.000 413,813 +0.06(+0.86%)
Feb 15, 2011 6.950 6.990 6.880 6.940 268,449 -0.05(-0.72%)
Feb 14, 2011 6.970 7.040 6.970 6.990 227,082 +0.00(+0.00%)
Feb 11, 2011 7.040 7.090 6.970 6.990 241,876 -0.07(-0.99%)
Feb 10, 2011 6.950 7.060 6.950 7.060 274,571 +0.07(+1.00%)
Feb 09, 2011 7.090 7.210 6.950 6.990 243,535 -0.15(-2.10%)
Feb 08, 2011 6.990 7.140 6.990 7.140 240,484 +0.12(+1.71%)
Feb 07, 2011 7.070 7.240 7.000 7.020 223,844 -0.06(-0.85%)
Feb 04, 2011 7.150 7.150 6.990 7.080 275,743 -0.05(-0.77%)
Feb 03, 2011 7.050 7.255 6.990 7.135 383,486 +0.09(+1.35%)
Feb 02, 2011 6.930 7.120 6.930 7.040 310,585 +0.12(+1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.