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 31, 2017 12.22 12.27 11.51 11.80 1,724,327 -0.36(-2.96%)
May 30, 2017 12.35 12.46 12.08 12.16 1,021,818 -0.25(-2.01%)
May 26, 2017 12.52 12.64 12.36 12.41 671,809 -0.19(-1.51%)
May 25, 2017 12.90 12.90 12.52 12.60 873,684 -0.24(-1.87%)
May 24, 2017 12.78 12.89 12.47 12.84 773,084 +0.09(+0.71%)
May 23, 2017 12.82 13.01 12.59 12.75 1,384,020 -0.04(-0.31%)
May 22, 2017 12.91 13.00 12.51 12.79 1,900,473 -0.12(-0.93%)
May 19, 2017 13.07 13.45 12.81 12.91 7,665,129 -1.25(-8.83%)
May 18, 2017 13.88 14.28 13.76 14.16 911,047 +0.40(+2.91%)
May 17, 2017 14.34 14.34 13.66 13.76 1,041,487 -0.82(-5.62%)
May 16, 2017 14.30 14.60 14.13 14.58 815,970 +0.29(+2.03%)
May 15, 2017 14.31 14.70 14.21 14.29 1,045,063 +0.01(+0.07%)
May 12, 2017 13.88 14.47 13.76 14.28 1,214,193 +0.38(+2.73%)
May 11, 2017 13.59 14.09 13.47 13.90 800,969 +0.27(+1.98%)
May 10, 2017 13.34 13.77 12.64 13.63 1,568,858 -0.21(-1.52%)
May 09, 2017 13.89 14.22 13.76 13.84 1,210,072 -0.01(-0.07%)
May 08, 2017 13.99 14.05 13.59 13.85 729,376 -0.14(-1.00%)
May 05, 2017 14.18 14.21 13.91 13.99 522,625 -0.16(-1.13%)
May 04, 2017 14.28 14.36 14.04 14.15 546,351 -0.07(-0.49%)
May 03, 2017 14.13 14.29 14.04 14.22 431,003 +0.00(+0.00%)
May 02, 2017 14.17 14.31 13.86 14.22 680,769 +0.08(+0.57%)
May 01, 2017 13.97 14.14 13.86 14.14 532,325 +0.20(+1.43%)
Apr 28, 2017 14.03 14.04 13.69 13.94 624,851 -0.05(-0.36%)
Apr 27, 2017 13.90 14.01 13.73 13.99 592,720 +0.11(+0.79%)
Apr 26, 2017 13.99 14.09 13.86 13.88 973,612 -0.08(-0.57%)
Apr 25, 2017 13.55 14.09 13.51 13.96 791,848 +0.57(+4.26%)
Apr 24, 2017 13.44 13.53 13.30 13.39 690,708 +0.11(+0.79%)
Apr 21, 2017 13.26 13.42 13.13 13.29 776,701 +0.04(+0.34%)
Apr 20, 2017 12.89 13.29 12.89 13.24 810,766 +0.42(+3.28%)
Apr 19, 2017 12.83 13.17 12.70 12.82 642,513 +0.09(+0.71%)
Apr 18, 2017 12.88 12.95 12.56 12.73 809,387 -0.17(-1.32%)
Apr 17, 2017 12.75 13.16 12.71 12.90 619,503 +0.09(+0.70%)
Apr 13, 2017 12.45 12.91 12.43 12.81 643,442 +0.32(+2.56%)
Apr 12, 2017 12.66 12.66 12.40 12.49 468,997 -0.11(-0.87%)
Apr 11, 2017 12.64 12.72 12.32 12.60 711,597 -0.07(-0.55%)
Apr 10, 2017 12.67 13.04 12.63 12.67 536,278 +0.03(+0.24%)
Apr 07, 2017 12.49 12.66 12.37 12.64 758,025 +0.11(+0.88%)
Apr 06, 2017 13.00 13.09 12.35 12.53 1,394,339 -0.37(-2.87%)
Apr 05, 2017 13.11 13.21 12.80 12.90 1,630,332 -0.18(-1.38%)
Apr 04, 2017 12.96 13.11 12.80 13.08 831,769 +0.09(+0.69%)
Apr 03, 2017 12.96 13.14 12.91 12.99 1,492,334 +0.03(+0.23%)
Mar 31, 2017 12.90 13.08 12.77 12.96 1,230,775 -0.07(-0.54%)
Mar 30, 2017 12.90 13.29 12.44 13.03 5,938,885 -1.26(-8.82%)
Mar 29, 2017 14.25 14.72 14.05 14.29 798,374 +0.08(+0.56%)
Mar 28, 2017 14.25 14.46 13.96 14.21 717,482 -0.06(-0.42%)
Mar 27, 2017 13.29 14.37 13.06 14.27 1,239,313 +0.74(+5.47%)
Mar 24, 2017 13.52 13.66 13.30 13.53 661,977 +0.07(+0.52%)
Mar 23, 2017 13.23 13.78 13.23 13.46 766,177 -0.03(-0.22%)
Mar 22, 2017 13.60 13.62 13.10 13.49 1,047,367 +0.20(+1.50%)
Mar 21, 2017 14.47 14.48 13.26 13.29 1,613,311 -1.12(-7.77%)
Mar 20, 2017 14.52 14.58 14.25 14.41 822,750 -0.13(-0.89%)
Mar 17, 2017 14.42 15.20 14.40 14.54 2,919,739 -0.14(-0.95%)
Mar 16, 2017 13.84 14.75 13.68 14.68 3,042,747 +0.82(+5.92%)
Mar 15, 2017 13.36 13.98 13.30 13.86 1,133,968 +0.55(+4.13%)
Mar 14, 2017 13.42 13.48 13.09 13.31 1,121,220 -0.20(-1.48%)
Mar 13, 2017 13.79 13.85 13.41 13.51 1,078,596 -0.26(-1.89%)
Mar 10, 2017 13.72 13.81 13.39 13.77 846,842 +0.12(+0.88%)
Mar 09, 2017 13.25 13.66 13.19 13.65 1,265,341 +0.44(+3.33%)
Mar 08, 2017 12.92 13.40 12.84 13.21 1,007,040 +0.37(+2.88%)
Mar 07, 2017 13.18 13.43 12.79 12.84 2,228,540 -0.62(-4.61%)
Mar 06, 2017 13.52 13.59 13.10 13.46 1,088,181 -0.13(-0.96%)
Mar 03, 2017 13.37 13.90 13.30 13.59 1,379,682 +0.23(+1.72%)
Mar 02, 2017 12.88 13.96 12.61 13.36 2,394,529 +0.46(+3.57%)
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.