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 (%)
May 29, 2020 23.57 24.31 23.29 24.27 1,321,000 +0.81(+3.45%)
May 28, 2020 24.12 24.34 23.35 23.46 805,019 -0.51(-2.13%)
May 27, 2020 24.28 24.36 22.53 23.97 1,804,332 -0.34(-1.40%)
May 26, 2020 25.10 25.45 24.17 24.31 1,755,449 -0.29(-1.18%)
May 22, 2020 24.44 24.77 23.85 24.60 1,515,700 +0.16(+0.65%)
May 21, 2020 24.08 24.68 23.56 24.44 1,451,462 +0.44(+1.83%)
May 20, 2020 23.87 24.19 23.45 24.00 1,303,218 +0.51(+2.17%)
May 19, 2020 24.22 24.75 23.46 23.49 1,607,174 -0.56(-2.33%)
May 18, 2020 24.90 25.08 23.91 24.05 1,961,592 -0.20(-0.82%)
May 15, 2020 23.67 24.39 23.49 24.25 1,246,100 +0.47(+1.98%)
May 14, 2020 24.00 24.16 23.41 23.78 1,393,843 -0.36(-1.49%)
May 13, 2020 23.91 24.64 23.32 24.14 1,747,526 +0.49(+2.07%)
May 12, 2020 24.19 25.68 22.50 23.65 2,456,145 -1.17(-4.71%)
May 11, 2020 23.34 25.21 23.33 24.82 2,907,524 +1.21(+5.12%)
May 08, 2020 23.73 24.09 23.50 23.61 1,384,700 +0.25(+1.07%)
May 07, 2020 24.00 24.00 23.11 23.36 1,204,635 -0.31(-1.31%)
May 06, 2020 24.17 24.44 23.67 23.67 1,022,221 -0.20(-0.84%)
May 05, 2020 24.00 24.30 23.56 23.87 922,127 +0.02(+0.08%)
May 04, 2020 24.18 24.49 22.79 23.85 2,074,580 +0.68(+2.93%)
May 01, 2020 22.24 23.32 21.92 23.17 1,688,900 +0.52(+2.27%)
Apr 30, 2020 23.06 23.31 22.65 22.66 1,241,409 -0.58(-2.52%)
Apr 29, 2020 23.80 23.82 22.90 23.24 1,647,912 +0.00(+0.00%)
Apr 28, 2020 24.01 24.45 23.09 23.24 1,470,654 -0.08(-0.34%)
Apr 27, 2020 23.83 24.16 23.06 23.32 2,046,215 -0.10(-0.43%)
Apr 24, 2020 22.09 23.79 22.05 23.42 1,984,500 +1.33(+6.02%)
Apr 23, 2020 21.30 22.48 21.08 22.09 2,159,149 +0.90(+4.25%)
Apr 22, 2020 20.03 21.33 19.88 21.19 1,930,827 +1.55(+7.89%)
Apr 21, 2020 19.42 20.03 19.36 19.64 1,607,671 -0.16(-0.81%)
Apr 20, 2020 18.93 20.21 18.90 19.80 1,236,530 +0.77(+4.05%)
Apr 17, 2020 19.09 19.15 18.58 19.03 809,500 +0.44(+2.37%)
Apr 16, 2020 17.96 18.74 17.81 18.59 729,903 +0.83(+4.67%)
Apr 15, 2020 18.15 18.21 17.74 17.76 827,705 -0.75(-4.05%)
Apr 14, 2020 18.49 18.57 18.16 18.51 897,103 +0.49(+2.72%)
Apr 13, 2020 17.98 18.24 17.79 18.02 726,144 +0.04(+0.22%)
Apr 09, 2020 18.13 18.32 17.46 17.98 939,000 +0.29(+1.64%)
Apr 08, 2020 16.80 17.83 16.55 17.69 1,729,213 +1.02(+6.12%)
Apr 07, 2020 17.74 17.83 16.58 16.67 1,185,612 -0.59(-3.42%)
Apr 06, 2020 16.81 17.32 16.41 17.26 946,361 +1.01(+6.22%)
Apr 03, 2020 16.78 16.94 16.11 16.25 716,400 -0.62(-3.68%)
Apr 02, 2020 16.14 16.96 15.89 16.87 1,316,487 +0.55(+3.37%)
Apr 01, 2020 17.41 17.77 16.13 16.32 1,377,010 -1.67(-9.28%)
Mar 31, 2020 18.10 18.30 17.59 17.99 1,334,411 -0.19(-1.05%)
Mar 30, 2020 17.50 18.43 17.33 18.18 1,194,714 +0.68(+3.89%)
Mar 27, 2020 17.18 17.91 16.87 17.50 1,297,400 -0.41(-2.29%)
Mar 26, 2020 17.00 18.10 17.00 17.91 1,215,868 +0.96(+5.66%)
Mar 25, 2020 16.60 17.36 16.07 16.95 1,747,774 +0.34(+2.05%)
Mar 24, 2020 17.35 17.86 15.58 16.61 1,855,176 -0.21(-1.25%)
Mar 23, 2020 15.63 16.92 15.41 16.82 2,245,381 +1.25(+8.03%)
Mar 20, 2020 15.02 17.07 14.59 15.57 5,010,800 +0.67(+4.50%)
Mar 19, 2020 13.90 15.69 13.58 14.90 2,589,205 +1.00(+7.19%)
Mar 18, 2020 14.43 15.33 12.71 13.90 2,701,763 -1.12(-7.46%)
Mar 17, 2020 15.57 16.28 13.77 15.02 2,635,241 -0.34(-2.21%)
Mar 16, 2020 15.85 16.66 15.01 15.36 2,942,821 -1.90(-11.01%)
Mar 13, 2020 17.22 17.32 14.85 17.26 2,503,800 +0.81(+4.92%)
Mar 12, 2020 17.04 17.39 15.34 16.45 2,895,530 -1.77(-9.71%)
Mar 11, 2020 19.04 19.15 17.71 18.22 2,635,803 -1.21(-6.23%)
Mar 10, 2020 19.04 19.44 17.91 19.43 2,177,653 +0.92(+4.97%)
Mar 09, 2020 18.03 19.05 17.96 18.51 2,136,697 -0.98(-5.03%)
Mar 06, 2020 19.47 19.97 19.28 19.49 1,442,200 -0.54(-2.70%)
Mar 05, 2020 19.84 20.50 19.53 20.03 1,143,821 -0.32(-1.57%)
Mar 04, 2020 20.40 20.51 19.94 20.35 1,144,360 +0.36(+1.80%)
Mar 03, 2020 20.43 20.69 19.78 19.99 2,388,412 -0.56(-2.73%)
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.