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

Halozyme Therapeutic (NQ: HALO )

38.10 -0.67 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2014 9.750 9.950 9.530 9.620 1,413,331 +0.01(+0.10%)
Oct 30, 2014 9.240 9.650 9.170 9.610 1,141,674 +0.30(+3.22%)
Oct 29, 2014 9.350 9.350 9.060 9.310 762,408 -0.05(-0.53%)
Oct 28, 2014 9.290 9.540 9.180 9.360 1,518,592 +0.12(+1.30%)
Oct 27, 2014 9.090 9.260 9.150 9.240 676,437 +0.09(+0.98%)
Oct 24, 2014 9.230 9.460 9.100 9.150 1,167,576 -0.11(-1.19%)
Oct 23, 2014 9.050 9.390 8.950 9.260 1,104,593 +0.32(+3.58%)
Oct 22, 2014 9.130 9.170 8.895 8.940 956,867 -0.18(-1.97%)
Oct 21, 2014 9.260 9.270 9.000 9.120 911,438 -0.03(-0.33%)
Oct 20, 2014 8.940 9.330 8.910 9.150 894,004 +0.22(+2.46%)
Oct 17, 2014 9.420 9.420 8.870 8.930 1,339,659 -0.27(-2.93%)
Oct 16, 2014 8.810 9.320 8.700 9.200 1,687,776 +0.21(+2.34%)
Oct 15, 2014 8.330 9.080 8.250 8.990 1,629,415 +0.49(+5.76%)
Oct 14, 2014 8.390 8.785 8.220 8.500 1,550,541 +0.21(+2.47%)
Oct 13, 2014 8.390 8.630 7.960 8.295 1,671,052 -0.12(-1.37%)
Oct 10, 2014 8.580 8.800 8.400 8.410 1,333,531 -0.21(-2.44%)
Oct 09, 2014 9.060 9.060 8.510 8.620 1,352,508 -0.48(-5.27%)
Oct 08, 2014 8.780 9.100 8.510 9.100 1,144,942 +0.30(+3.41%)
Oct 07, 2014 8.930 9.130 8.660 8.800 1,295,237 -0.21(-2.38%)
Oct 06, 2014 9.100 9.170 8.859 9.015 1,030,087 -0.06(-0.72%)
Oct 03, 2014 9.480 9.480 9.070 9.080 1,613,494 +0.07(+0.78%)
Oct 02, 2014 8.920 9.050 8.700 9.010 1,169,230 +0.10(+1.12%)
Oct 01, 2014 9.120 9.240 8.780 8.910 1,504,799 -0.19(-2.09%)
Sep 30, 2014 9.430 9.440 9.100 9.100 1,217,233 -0.35(-3.70%)
Sep 29, 2014 9.460 9.650 9.360 9.450 1,319,091 -0.18(-1.87%)
Sep 26, 2014 9.670 9.670 9.380 9.630 958,928 +0.00(+0.00%)
Sep 25, 2014 9.950 9.990 9.560 9.630 1,147,691 -0.35(-3.51%)
Sep 24, 2014 9.770 10.04 9.720 9.980 1,004,176 +0.21(+2.15%)
Sep 23, 2014 9.570 9.940 9.570 9.770 1,538,398 +0.14(+1.45%)
Sep 22, 2014 9.690 9.740 9.500 9.630 1,073,220 -0.17(-1.73%)
Sep 19, 2014 9.940 10.13 9.650 9.800 1,628,794 -0.08(-0.81%)
Sep 18, 2014 10.01 10.09 9.770 9.880 1,532,562 +0.00(+0.00%)
Sep 17, 2014 9.260 9.900 9.240 9.880 2,968,260 +0.84(+9.29%)
Sep 16, 2014 8.940 9.110 8.750 9.040 1,302,939 +0.05(+0.56%)
Sep 15, 2014 9.860 9.900 8.930 8.990 3,129,357 -0.41(-4.36%)
Sep 12, 2014 9.410 9.640 9.250 9.400 1,063,492 -0.05(-0.53%)
Sep 11, 2014 9.250 9.450 9.150 9.450 996,978 +0.14(+1.50%)
Sep 10, 2014 9.030 9.330 9.030 9.310 916,325 +0.26(+2.87%)
Sep 09, 2014 9.240 9.240 9.040 9.050 1,028,331 -0.25(-2.69%)
Sep 08, 2014 9.160 9.339 9.000 9.300 1,070,991 +0.10(+1.09%)
Sep 05, 2014 9.250 9.280 8.940 9.200 1,428,614 -0.08(-0.86%)
Sep 04, 2014 9.790 9.860 9.210 9.280 1,342,978 -0.48(-4.92%)
Sep 03, 2014 9.910 10.11 9.700 9.760 2,648,681 +0.31(+3.28%)
Sep 02, 2014 9.540 9.560 9.350 9.450 804,118 -0.05(-0.53%)
Aug 29, 2014 9.490 9.500 9.500 9.500 579,300 +0.04(+0.42%)
Aug 28, 2014 9.700 9.860 9.430 9.460 860,433 -0.28(-2.87%)
Aug 27, 2014 9.890 10.00 9.725 9.740 801,722 -0.15(-1.52%)
Aug 26, 2014 9.700 9.930 9.700 9.890 755,083 +0.18(+1.85%)
Aug 25, 2014 9.590 9.790 9.530 9.710 732,189 +0.23(+2.43%)
Aug 22, 2014 9.400 9.550 9.280 9.480 733,169 +0.05(+0.53%)
Aug 21, 2014 9.700 9.750 9.340 9.430 1,011,266 -0.32(-3.28%)
Aug 20, 2014 9.990 9.990 9.680 9.750 828,768 -0.27(-2.69%)
Aug 19, 2014 10.14 10.17 9.870 10.02 834,456 -0.06(-0.60%)
Aug 18, 2014 10.03 10.12 9.950 10.08 816,141 +0.21(+2.13%)
Aug 15, 2014 10.07 10.23 9.800 9.870 1,067,765 -0.10(-1.00%)
Aug 14, 2014 9.860 10.09 9.850 9.970 761,152 +0.08(+0.81%)
Aug 13, 2014 9.980 10.23 9.800 9.890 1,171,068 -0.01(-0.10%)
Aug 12, 2014 10.10 10.32 9.840 9.900 1,852,772 -0.16(-1.59%)
Aug 11, 2014 9.820 10.15 9.677 10.06 1,586,751 +0.33(+3.39%)
Aug 08, 2014 9.530 9.750 9.490 9.730 1,021,092 +0.16(+1.67%)
Aug 07, 2014 9.740 9.890 9.490 9.570 1,337,430 -0.15(-1.54%)
Aug 06, 2014 9.160 9.740 9.160 9.720 1,202,198 +0.43(+4.63%)
Aug 05, 2014 9.090 9.460 9.010 9.290 986,974 +0.11(+1.20%)
Aug 04, 2014 9.290 9.410 9.050 9.180 1,181,750 -0.10(-1.08%)
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.