Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Halozyme Therapeutic (NQ: HALO )

38.57 +0.11 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 14.49 14.93 14.25 14.28 1,203,929 -0.31(-2.12%)
Jan 29, 2015 14.20 14.64 13.83 14.59 1,065,304 +0.44(+3.11%)
Jan 28, 2015 14.55 14.65 14.06 14.15 1,146,789 -0.33(-2.28%)
Jan 27, 2015 14.12 14.80 14.10 14.48 1,200,051 +0.04(+0.28%)
Jan 26, 2015 13.93 14.66 13.86 14.44 1,519,366 +0.57(+4.11%)
Jan 23, 2015 13.81 13.99 13.59 13.87 1,312,600 -0.14(-1.00%)
Jan 22, 2015 14.04 14.20 13.27 14.01 2,226,565 -0.03(-0.21%)
Jan 21, 2015 14.46 14.85 13.92 14.04 2,070,812 -0.52(-3.57%)
Jan 20, 2015 14.97 15.00 13.79 14.56 2,515,519 -0.26(-1.75%)
Jan 16, 2015 14.41 14.89 14.14 14.82 2,352,795 +0.60(+4.22%)
Jan 15, 2015 15.12 15.22 14.17 14.22 3,132,060 -0.86(-5.70%)
Jan 14, 2015 14.55 15.33 14.32 15.08 4,483,463 +0.38(+2.59%)
Jan 13, 2015 14.50 15.06 14.23 14.70 4,326,270 +0.13(+0.89%)
Jan 12, 2015 14.17 14.88 14.07 14.57 3,048,720 +0.54(+3.85%)
Jan 09, 2015 13.97 14.20 13.29 14.03 4,109,369 +0.06(+0.43%)
Jan 08, 2015 12.80 14.70 12.71 13.97 10,953,566 +1.45(+11.58%)
Jan 07, 2015 10.25 12.80 10.25 12.52 6,866,048 +2.46(+24.45%)
Jan 06, 2015 10.06 10.29 9.650 10.06 2,808,905 +0.07(+0.70%)
Jan 05, 2015 9.730 10.29 9.610 9.990 2,301,367 +0.17(+1.73%)
Jan 02, 2015 9.770 9.880 9.470 9.820 1,087,873 +0.17(+1.76%)
Dec 31, 2014 9.400 9.650 9.650 9.650 1,211,900 +0.25(+2.66%)
Dec 30, 2014 9.520 9.640 9.326 9.400 778,553 -0.19(-1.98%)
Dec 29, 2014 9.590 9.780 9.410 9.590 752,313 -0.03(-0.31%)
Dec 26, 2014 9.420 9.645 9.160 9.620 1,028,277 +0.28(+3.00%)
Dec 24, 2014 9.140 9.340 9.340 9.340 866,900 +0.31(+3.43%)
Dec 23, 2014 9.360 9.510 8.930 9.030 1,132,877 -0.30(-3.22%)
Dec 22, 2014 9.460 9.460 9.150 9.330 1,174,268 -0.13(-1.37%)
Dec 19, 2014 9.190 10.00 9.160 9.460 5,503,339 +0.44(+4.88%)
Dec 18, 2014 8.840 9.090 8.610 9.020 1,845,654 +0.37(+4.28%)
Dec 17, 2014 8.050 8.650 7.920 8.650 2,279,046 +1.01(+13.22%)
Dec 16, 2014 7.610 7.990 7.510 7.640 1,309,292 -0.03(-0.39%)
Dec 15, 2014 8.070 8.160 7.600 7.670 1,435,081 -0.32(-4.01%)
Dec 12, 2014 8.090 8.230 7.850 7.990 924,421 -0.16(-1.96%)
Dec 11, 2014 8.220 8.490 8.090 8.150 1,106,851 +0.00(+0.00%)
Dec 10, 2014 8.420 8.500 8.130 8.150 943,997 -0.33(-3.89%)
Dec 09, 2014 8.260 8.490 8.090 8.480 1,105,654 +0.13(+1.56%)
Dec 08, 2014 8.600 8.810 8.320 8.350 1,112,782 -0.29(-3.36%)
Dec 05, 2014 8.540 8.700 8.470 8.640 619,943 +0.13(+1.53%)
Dec 04, 2014 8.620 8.685 8.420 8.510 741,381 -0.14(-1.62%)
Dec 03, 2014 8.830 8.862 8.583 8.650 924,254 -0.19(-2.15%)
Dec 02, 2014 8.670 8.940 8.610 8.840 755,947 +0.22(+2.55%)
Dec 01, 2014 8.780 9.060 8.550 8.620 1,089,768 -0.16(-1.82%)
Nov 28, 2014 8.870 9.150 8.750 8.780 467,586 -0.09(-1.01%)
Nov 26, 2014 8.780 8.870 8.870 8.870 477,200 +0.10(+1.14%)
Nov 25, 2014 8.790 8.840 8.620 8.770 577,249 +0.00(+0.00%)
Nov 24, 2014 8.540 8.790 8.520 8.770 743,383 +0.25(+2.93%)
Nov 21, 2014 8.580 8.600 8.400 8.520 883,810 +0.10(+1.19%)
Nov 20, 2014 8.380 8.560 8.330 8.420 854,333 -0.02(-0.24%)
Nov 19, 2014 8.550 8.640 8.440 8.440 600,678 -0.14(-1.63%)
Nov 18, 2014 8.590 8.760 8.520 8.580 1,102,937 +0.02(+0.23%)
Nov 17, 2014 8.570 8.680 8.520 8.560 974,098 +0.02(+0.23%)
Nov 14, 2014 8.760 8.760 8.400 8.540 1,246,138 -0.20(-2.29%)
Nov 13, 2014 9.000 9.180 8.711 8.740 1,049,512 -0.24(-2.67%)
Nov 12, 2014 8.760 8.990 8.620 8.980 945,646 +0.16(+1.81%)
Nov 11, 2014 8.750 9.080 8.300 8.820 3,035,404 -0.50(-5.36%)
Nov 10, 2014 8.930 9.320 8.930 9.320 1,187,247 +0.20(+2.19%)
Nov 07, 2014 9.080 9.190 8.950 9.120 900,436 -0.03(-0.33%)
Nov 06, 2014 9.060 9.220 8.980 9.150 972,482 +0.12(+1.33%)
Nov 05, 2014 9.390 9.390 8.919 9.030 1,052,219 -0.29(-3.11%)
Nov 04, 2014 9.450 9.630 9.270 9.320 801,787 -0.18(-1.89%)
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.