Skip to main content

Halozyme Therapeutic (NQ: HALO )

40.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 42.07 42.29 41.60 41.99 989,486 +0.03(+0.07%)
Aug 30, 2021 42.23 42.45 41.75 41.96 650,272 -0.05(-0.12%)
Aug 27, 2021 40.44 42.52 40.44 42.01 1,097,451 +1.72(+4.27%)
Aug 26, 2021 40.95 41.15 40.00 40.29 740,189 -0.73(-1.78%)
Aug 25, 2021 40.38 41.20 40.14 41.02 561,431 +0.57(+1.41%)
Aug 24, 2021 40.85 40.94 40.12 40.45 667,220 -0.25(-0.61%)
Aug 23, 2021 39.93 41.32 39.75 40.70 904,014 +1.15(+2.91%)
Aug 20, 2021 38.45 40.04 38.35 39.55 669,398 +1.08(+2.81%)
Aug 19, 2021 39.40 39.43 37.80 38.47 998,232 -1.05(-2.66%)
Aug 18, 2021 40.58 40.98 39.45 39.52 573,040 -1.20(-2.95%)
Aug 17, 2021 40.83 41.20 40.31 40.72 589,074 -0.55(-1.33%)
Aug 16, 2021 41.29 41.71 40.80 41.27 299,421 -0.20(-0.48%)
Aug 13, 2021 41.68 42.18 41.17 41.47 482,350 -0.12(-0.29%)
Aug 12, 2021 40.81 41.86 39.92 41.59 924,676 +0.84(+2.06%)
Aug 11, 2021 41.34 41.41 40.05 40.75 739,678 -0.49(-1.19%)
Aug 10, 2021 46.11 46.19 39.84 41.24 1,944,867 +0.80(+1.98%)
Aug 09, 2021 40.58 40.83 40.07 40.44 803,662 -0.06(-0.15%)
Aug 06, 2021 40.67 40.67 39.78 40.50 813,443 +0.08(+0.20%)
Aug 05, 2021 40.29 40.68 40.05 40.42 783,935 +0.28(+0.70%)
Aug 04, 2021 40.00 40.92 39.75 40.14 544,309 -0.16(-0.40%)
Aug 03, 2021 40.50 40.67 39.96 40.30 529,987 -0.25(-0.62%)
Aug 02, 2021 41.48 41.53 40.40 40.55 660,765 -0.78(-1.89%)
Jul 30, 2021 40.98 41.98 40.90 41.33 682,179 +0.26(+0.63%)
Jul 29, 2021 41.75 42.32 41.05 41.07 674,336 -0.54(-1.30%)
Jul 28, 2021 41.39 42.12 40.76 41.61 932,273 +0.47(+1.14%)
Jul 27, 2021 42.10 42.13 40.75 41.14 792,359 -1.03(-2.44%)
Jul 26, 2021 42.92 43.08 41.97 42.17 418,613 -0.72(-1.68%)
Jul 23, 2021 42.73 43.55 42.42 42.89 688,381 +0.42(+0.99%)
Jul 22, 2021 42.00 43.00 42.00 42.47 583,165 +0.38(+0.90%)
Jul 21, 2021 42.37 42.50 41.60 42.09 827,986 +0.02(+0.05%)
Jul 20, 2021 41.69 42.62 41.49 42.07 1,071,593 +0.68(+1.64%)
Jul 19, 2021 41.08 42.10 39.95 41.39 830,493 -0.66(-1.57%)
Jul 16, 2021 43.79 43.79 41.31 42.05 1,049,853 -0.85(-1.98%)
Jul 15, 2021 44.04 44.12 42.45 42.90 915,215 -1.57(-3.53%)
Jul 14, 2021 45.21 45.21 44.40 44.47 677,032 -0.43(-0.96%)
Jul 13, 2021 45.40 45.91 44.59 44.90 304,900 -0.59(-1.30%)
Jul 12, 2021 45.65 45.98 45.35 45.49 355,897 -0.01(-0.02%)
Jul 09, 2021 45.16 45.81 44.80 45.50 363,468 +0.64(+1.43%)
Jul 08, 2021 44.69 45.02 44.00 44.86 570,237 -0.76(-1.67%)
Jul 07, 2021 46.12 46.57 44.89 45.62 597,395 -0.57(-1.23%)
Jul 06, 2021 46.33 46.43 45.37 46.19 547,815 -0.23(-0.50%)
Jul 02, 2021 46.62 46.62 45.69 46.42 449,804 +0.06(+0.13%)
Jul 01, 2021 45.53 46.40 45.13 46.36 715,187 +0.95(+2.09%)
Jun 30, 2021 45.75 45.82 45.06 45.41 417,314 -0.35(-0.76%)
Jun 29, 2021 46.04 46.04 45.59 45.76 531,771 -0.20(-0.44%)
Jun 28, 2021 45.43 46.32 45.12 45.96 590,816 +0.82(+1.82%)
Jun 25, 2021 45.85 46.36 44.81 45.14 1,307,655 -0.41(-0.90%)
Jun 24, 2021 43.21 45.70 43.20 45.55 1,583,514 +2.42(+5.61%)
Jun 23, 2021 43.27 43.63 43.08 43.13 774,020 +0.08(+0.19%)
Jun 22, 2021 42.25 43.16 41.55 43.05 1,047,943 +0.88(+2.09%)
Jun 21, 2021 41.52 42.56 40.60 42.17 1,025,273 +0.76(+1.84%)
Jun 18, 2021 42.84 43.16 41.29 41.41 2,827,793 -1.53(-3.56%)
Jun 17, 2021 42.99 43.55 42.08 42.94 849,965 -0.16(-0.37%)
Jun 16, 2021 43.00 43.60 42.37 43.10 865,542 +0.15(+0.35%)
Jun 15, 2021 43.25 43.47 42.09 42.95 886,628 -0.41(-0.95%)
Jun 14, 2021 43.56 43.69 42.89 43.36 857,488 +0.57(+1.33%)
Jun 11, 2021 41.71 42.90 41.26 42.79 826,105 +1.07(+2.56%)
Jun 10, 2021 39.66 41.87 39.47 41.72 1,054,670 +2.34(+5.94%)
Jun 09, 2021 39.76 40.15 39.16 39.38 869,172 -0.08(-0.20%)
Jun 08, 2021 40.39 40.62 38.95 39.46 903,505 -0.80(-1.99%)
Jun 07, 2021 39.40 40.64 39.09 40.26 1,296,155 +0.79(+2.00%)
Jun 04, 2021 39.31 39.78 39.09 39.47 667,271 +0.63(+1.62%)
Jun 03, 2021 38.81 39.50 38.65 38.84 1,332,350 -0.36(-0.92%)
Jun 02, 2021 41.40 41.61 38.92 39.20 1,553,158 -2.18(-5.27%)
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.