Skip to main content

Halozyme Therapeutic (NQ: HALO )

40.63 -0.10 (-0.25%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 16.37 16.55 15.95 16.20 879,643 -0.18(-1.10%)
Apr 29, 2019 16.20 16.66 16.14 16.38 776,332 +0.16(+0.99%)
Apr 26, 2019 16.18 16.36 16.04 16.22 688,100 +0.01(+0.06%)
Apr 25, 2019 16.10 16.35 15.88 16.21 632,418 +0.04(+0.25%)
Apr 24, 2019 16.44 16.55 16.09 16.17 444,490 -0.23(-1.40%)
Apr 23, 2019 16.09 16.67 15.94 16.40 976,118 +0.31(+1.93%)
Apr 22, 2019 15.92 16.23 15.73 16.09 505,424 +0.12(+0.75%)
Apr 18, 2019 16.33 16.48 15.84 15.97 1,062,700 -0.39(-2.38%)
Apr 17, 2019 16.69 16.69 15.96 16.36 1,751,224 -0.26(-1.56%)
Apr 16, 2019 16.80 16.97 16.57 16.62 528,028 -0.04(-0.24%)
Apr 15, 2019 16.59 16.70 16.26 16.66 718,024 +0.12(+0.73%)
Apr 12, 2019 16.86 16.95 16.49 16.54 1,056,900 -0.19(-1.14%)
Apr 11, 2019 17.18 17.21 16.65 16.73 1,061,101 -0.43(-2.51%)
Apr 10, 2019 16.92 17.42 16.78 17.16 634,683 +0.31(+1.84%)
Apr 09, 2019 17.13 17.26 16.81 16.85 574,104 -0.36(-2.09%)
Apr 08, 2019 17.11 17.35 16.93 17.21 651,354 +0.01(+0.06%)
Apr 05, 2019 16.99 17.25 16.79 17.20 756,300 +0.29(+1.71%)
Apr 04, 2019 17.26 17.35 16.87 16.91 884,241 -0.35(-2.03%)
Apr 03, 2019 16.87 17.35 16.82 17.26 1,098,146 +0.52(+3.11%)
Apr 02, 2019 16.20 16.82 16.20 16.74 799,649 +0.56(+3.46%)
Apr 01, 2019 16.25 16.42 16.05 16.18 745,227 +0.08(+0.50%)
Mar 29, 2019 16.12 16.28 15.97 16.10 531,200 +0.11(+0.69%)
Mar 28, 2019 15.62 16.04 15.59 15.99 511,309 +0.44(+2.83%)
Mar 27, 2019 15.81 15.86 15.38 15.55 684,801 -0.29(-1.83%)
Mar 26, 2019 15.85 15.89 15.49 15.84 695,657 +0.14(+0.89%)
Mar 25, 2019 15.50 15.74 15.24 15.70 679,397 +0.21(+1.36%)
Mar 22, 2019 16.40 16.41 15.49 15.49 900,400 -1.01(-6.12%)
Mar 21, 2019 16.38 16.66 16.24 16.50 1,117,138 -0.04(-0.24%)
Mar 20, 2019 16.76 16.90 16.49 16.54 848,372 -0.20(-1.19%)
Mar 19, 2019 16.67 16.75 16.50 16.74 843,374 +0.22(+1.33%)
Mar 18, 2019 16.05 16.55 15.94 16.52 739,423 +0.44(+2.74%)
Mar 15, 2019 15.97 16.10 15.91 16.08 1,828,700 +0.21(+1.32%)
Mar 14, 2019 16.22 16.26 15.79 15.87 543,359 -0.32(-1.98%)
Mar 13, 2019 15.99 16.19 15.89 16.19 593,300 +0.27(+1.70%)
Mar 12, 2019 15.99 16.15 15.78 15.92 511,715 +0.02(+0.13%)
Mar 11, 2019 15.84 16.08 15.64 15.90 777,917 +0.14(+0.89%)
Mar 08, 2019 15.47 15.81 15.29 15.76 868,300 +0.13(+0.83%)
Mar 07, 2019 16.10 16.10 15.52 15.63 803,692 -0.43(-2.68%)
Mar 06, 2019 16.95 17.08 16.04 16.06 1,142,072 -0.98(-5.75%)
Mar 05, 2019 17.22 17.43 16.98 17.04 673,381 -0.18(-1.05%)
Mar 04, 2019 17.70 17.76 16.72 17.22 921,844 -0.36(-2.05%)
Mar 01, 2019 17.39 17.62 17.13 17.58 878,500 +0.33(+1.91%)
Feb 28, 2019 17.46 17.54 16.94 17.25 1,204,975 -0.21(-1.20%)
Feb 27, 2019 17.16 17.60 17.09 17.46 723,980 +0.28(+1.63%)
Feb 26, 2019 17.38 17.62 17.16 17.18 858,608 -0.29(-1.66%)
Feb 25, 2019 16.97 17.56 16.50 17.47 1,510,342 +0.66(+3.93%)
Feb 22, 2019 16.61 16.99 15.81 16.81 1,007,300 +0.20(+1.20%)
Feb 21, 2019 16.79 16.99 16.50 16.61 566,042 -0.26(-1.54%)
Feb 20, 2019 16.89 16.98 16.65 16.87 471,522 +0.05(+0.30%)
Feb 19, 2019 17.06 17.20 16.73 16.82 571,891 -0.22(-1.29%)
Feb 15, 2019 16.65 17.05 16.45 17.04 649,400 +0.50(+3.02%)
Feb 14, 2019 16.51 16.75 16.43 16.54 317,210 -0.06(-0.36%)
Feb 13, 2019 16.68 16.82 16.48 16.60 370,627 -0.05(-0.30%)
Feb 12, 2019 16.48 16.65 16.41 16.65 506,126 +0.27(+1.65%)
Feb 11, 2019 16.44 16.49 16.19 16.38 453,681 +0.04(+0.24%)
Feb 08, 2019 16.16 16.40 16.15 16.34 622,400 +0.09(+0.55%)
Feb 07, 2019 16.63 16.82 16.16 16.25 683,335 -0.48(-2.87%)
Feb 06, 2019 16.96 17.07 16.63 16.73 495,651 -0.22(-1.30%)
Feb 05, 2019 16.69 17.13 16.57 16.95 741,210 +0.33(+1.99%)
Feb 04, 2019 16.80 16.92 16.16 16.62 1,079,464 +0.50(+3.10%)
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.