Skip to main content

Halozyme Therapeutic (NQ: HALO )

40.59 -0.14 (-0.36%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 17.74 17.88 17.28 17.35 1,137,977 -0.33(-1.87%)
May 28, 2015 17.82 17.85 17.25 17.68 781,313 -0.14(-0.79%)
May 27, 2015 18.12 18.18 17.20 17.82 1,599,211 +0.08(+0.45%)
May 26, 2015 17.37 17.87 17.15 17.74 1,960,315 +0.29(+1.66%)
May 22, 2015 17.20 17.45 17.45 17.45 794,000 +0.20(+1.16%)
May 21, 2015 16.84 17.45 16.80 17.25 1,148,657 +0.40(+2.37%)
May 20, 2015 17.24 17.32 16.67 16.85 1,283,057 -0.41(-2.38%)
May 19, 2015 17.03 17.63 17.00 17.26 1,387,592 +0.23(+1.35%)
May 18, 2015 16.61 17.05 16.36 17.03 1,560,659 +0.61(+3.71%)
May 15, 2015 16.36 16.53 16.13 16.42 885,015 +0.11(+0.67%)
May 14, 2015 16.43 16.44 15.95 16.31 897,105 +0.05(+0.31%)
May 13, 2015 16.17 16.32 15.83 16.26 1,305,667 +0.24(+1.50%)
May 12, 2015 15.14 16.09 14.88 16.02 1,261,213 +0.65(+4.23%)
May 11, 2015 15.65 15.97 15.26 15.37 1,115,387 -0.22(-1.41%)
May 08, 2015 15.40 15.81 15.31 15.59 854,386 +0.43(+2.84%)
May 07, 2015 15.19 15.57 14.81 15.16 832,762 -0.02(-0.13%)
May 06, 2015 15.25 15.37 14.85 15.18 1,073,603 +0.06(+0.40%)
May 05, 2015 15.63 15.71 15.00 15.12 1,320,789 -0.57(-3.63%)
May 04, 2015 15.81 16.09 15.66 15.69 1,191,756 -0.10(-0.63%)
May 01, 2015 15.12 16.16 15.12 15.79 1,237,026 +0.92(+6.19%)
Apr 30, 2015 15.33 15.62 14.61 14.87 1,558,326 -0.58(-3.75%)
Apr 29, 2015 15.52 16.17 15.35 15.45 987,048 -0.35(-2.22%)
Apr 28, 2015 15.82 16.17 15.21 15.80 1,360,433 +0.02(+0.13%)
Apr 27, 2015 16.95 17.25 15.64 15.78 1,907,694 -1.08(-6.41%)
Apr 24, 2015 17.00 17.27 16.53 16.86 1,408,188 -0.09(-0.50%)
Apr 23, 2015 16.01 17.00 15.86 16.95 2,037,130 +0.91(+5.71%)
Apr 22, 2015 15.93 16.29 15.67 16.03 1,075,163 +0.15(+0.94%)
Apr 21, 2015 16.00 16.02 15.63 15.88 809,485 -0.01(-0.06%)
Apr 20, 2015 15.54 15.96 15.32 15.89 1,100,216 +0.59(+3.86%)
Apr 17, 2015 15.37 15.55 15.08 15.30 811,504 -0.22(-1.42%)
Apr 16, 2015 15.45 15.76 15.37 15.52 888,249 +0.07(+0.45%)
Apr 15, 2015 15.59 15.64 15.27 15.45 804,008 -0.10(-0.64%)
Apr 14, 2015 15.61 15.70 15.22 15.55 628,773 -0.08(-0.51%)
Apr 13, 2015 15.45 15.76 15.31 15.63 1,337,907 +0.20(+1.30%)
Apr 10, 2015 15.27 15.54 15.20 15.43 947,040 +0.17(+1.11%)
Apr 09, 2015 15.46 15.50 14.73 15.26 1,042,873 -0.02(-0.13%)
Apr 08, 2015 14.68 15.48 14.62 15.28 1,595,068 +0.66(+4.51%)
Apr 07, 2015 14.41 15.00 14.41 14.62 823,157 -0.09(-0.61%)
Apr 06, 2015 14.56 14.88 14.36 14.71 800,486 +0.03(+0.17%)
Apr 02, 2015 14.68 14.69 14.69 14.69 1,021,000 +0.02(+0.10%)
Apr 01, 2015 14.27 14.69 13.91 14.67 1,869,067 +0.39(+2.73%)
Mar 31, 2015 13.88 14.59 13.88 14.28 1,597,505 +0.28(+2.00%)
Mar 30, 2015 13.76 14.15 13.72 14.00 1,078,754 +0.07(+0.50%)
Mar 27, 2015 13.36 14.10 13.36 13.93 1,233,840 +0.62(+4.66%)
Mar 26, 2015 13.16 13.69 13.03 13.31 1,456,347 +0.02(+0.15%)
Mar 25, 2015 14.00 14.18 13.03 13.29 2,204,902 -0.60(-4.32%)
Mar 24, 2015 14.09 14.37 13.84 13.89 1,308,946 -0.16(-1.14%)
Mar 23, 2015 14.25 14.69 13.85 14.05 2,396,838 -0.58(-3.96%)
Mar 20, 2015 16.06 16.33 14.46 14.63 6,097,965 -1.43(-8.90%)
Mar 19, 2015 16.12 16.45 15.95 16.06 1,599,400 -0.04(-0.25%)
Mar 18, 2015 16.09 16.44 16.05 16.10 1,368,138 -0.10(-0.62%)
Mar 17, 2015 16.09 16.55 15.95 16.20 1,353,684 +0.09(+0.53%)
Mar 16, 2015 16.05 16.19 15.84 16.11 1,213,569 +0.18(+1.16%)
Mar 13, 2015 15.60 16.29 15.47 15.93 2,575,239 +0.30(+1.92%)
Mar 12, 2015 15.47 15.64 15.31 15.63 949,678 +0.22(+1.43%)
Mar 11, 2015 15.38 15.50 15.06 15.41 892,659 +0.08(+0.52%)
Mar 10, 2015 15.16 15.64 15.00 15.33 1,466,219 -0.05(-0.33%)
Mar 09, 2015 15.25 15.48 15.01 15.38 1,205,481 +0.18(+1.18%)
Mar 06, 2015 15.24 15.38 14.95 15.20 1,087,119 -0.19(-1.23%)
Mar 05, 2015 15.70 15.89 15.21 15.39 1,927,318 -0.31(-1.97%)
Mar 04, 2015 15.07 15.94 15.23 15.70 1,986,391 +0.47(+3.09%)
Mar 03, 2015 15.52 15.56 14.64 15.23 1,678,330 +0.01(+0.07%)
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.