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 (%)
Jan 31, 2013 6.990 7.000 5.790 6.690 6,101,978 -0.40(-5.64%)
Jan 30, 2013 8.000 8.100 7.055 7.090 4,106,003 -0.94(-11.71%)
Jan 29, 2013 8.170 8.280 7.960 8.030 949,426 -0.13(-1.59%)
Jan 28, 2013 8.360 8.400 8.060 8.160 721,923 -0.15(-1.81%)
Jan 25, 2013 8.340 8.440 8.180 8.310 754,598 +0.01(+0.12%)
Jan 24, 2013 8.320 8.588 8.170 8.300 1,145,092 -0.05(-0.60%)
Jan 23, 2013 8.200 8.440 8.130 8.350 934,695 +0.14(+1.71%)
Jan 22, 2013 8.100 8.220 7.970 8.210 709,189 +0.08(+0.98%)
Jan 18, 2013 8.120 8.160 7.960 8.130 505,661 -0.03(-0.37%)
Jan 17, 2013 8.050 8.170 7.920 8.160 666,644 +0.12(+1.49%)
Jan 16, 2013 8.250 8.270 7.935 8.040 1,084,906 -0.20(-2.43%)
Jan 15, 2013 8.230 8.290 7.880 8.240 1,486,821 -0.10(-1.20%)
Jan 14, 2013 7.790 8.440 7.660 8.340 3,027,303 +1.13(+15.67%)
Jan 11, 2013 7.270 7.270 7.100 7.210 766,104 -0.05(-0.69%)
Jan 10, 2013 7.450 7.480 7.130 7.260 811,272 -0.17(-2.29%)
Jan 09, 2013 7.060 7.470 6.930 7.430 1,274,646 +0.49(+7.06%)
Jan 08, 2013 7.050 7.110 6.860 6.940 505,771 -0.14(-1.98%)
Jan 07, 2013 6.950 7.190 6.850 7.080 947,359 +0.15(+2.16%)
Jan 04, 2013 6.630 6.950 6.550 6.930 665,268 +0.36(+5.48%)
Jan 03, 2013 6.810 6.810 6.530 6.570 625,991 -0.22(-3.24%)
Jan 02, 2013 6.830 6.970 6.710 6.790 817,295 +0.08(+1.19%)
Dec 31, 2012 6.640 6.760 6.510 6.710 865,207 +0.06(+0.90%)
Dec 28, 2012 6.560 6.760 6.540 6.650 710,032 +0.03(+0.45%)
Dec 27, 2012 6.810 7.000 6.550 6.620 687,282 -0.14(-2.08%)
Dec 26, 2012 6.750 7.005 6.550 6.760 1,067,949 +0.06(+0.90%)
Dec 24, 2012 7.020 7.090 6.660 6.700 1,077,167 -0.31(-4.42%)
Dec 21, 2012 6.360 7.190 6.210 7.010 9,016,734 +1.49(+26.99%)
Dec 20, 2012 5.680 5.730 5.500 5.520 751,106 -0.15(-2.65%)
Dec 19, 2012 5.590 5.740 5.490 5.670 696,639 +0.08(+1.43%)
Dec 18, 2012 5.510 5.600 5.450 5.590 629,307 +0.11(+2.01%)
Dec 17, 2012 5.550 5.710 5.460 5.480 1,327,594 -0.04(-0.72%)
Dec 14, 2012 5.370 5.550 5.340 5.520 530,013 +0.12(+2.22%)
Dec 13, 2012 5.660 5.740 5.290 5.400 898,989 -0.27(-4.76%)
Dec 12, 2012 6.010 6.040 5.650 5.670 539,267 -0.30(-5.03%)
Dec 11, 2012 6.060 6.080 5.920 5.970 562,154 +0.03(+0.51%)
Dec 10, 2012 5.790 6.270 5.780 5.940 620,808 +0.20(+3.48%)
Dec 07, 2012 5.770 5.950 5.710 5.740 252,766 +0.01(+0.17%)
Dec 06, 2012 5.860 5.930 5.710 5.730 293,769 -0.15(-2.55%)
Dec 05, 2012 6.080 6.080 5.760 5.880 645,430 -0.13(-2.16%)
Dec 04, 2012 5.900 6.030 5.780 6.010 427,681 -0.22(-3.53%)
Nov 30, 2012 5.770 6.270 5.750 6.230 1,369,503 +0.52(+9.11%)
Nov 29, 2012 5.570 5.710 5.320 5.710 388,989 +0.21(+3.82%)
Nov 28, 2012 5.520 5.530 5.340 5.500 391,526 -0.06(-1.08%)
Nov 27, 2012 5.720 5.760 5.560 5.560 370,623 -0.17(-2.97%)
Nov 26, 2012 5.700 5.750 5.580 5.730 328,962 +0.01(+0.17%)
Nov 23, 2012 5.730 5.770 5.630 5.720 251,633 +0.03(+0.53%)
Nov 21, 2012 5.720 5.820 5.640 5.690 354,252 +0.02(+0.35%)
Nov 20, 2012 5.410 5.690 5.331 5.670 630,219 +0.23(+4.23%)
Nov 19, 2012 5.410 5.560 5.280 5.440 717,444 +0.13(+2.45%)
Nov 16, 2012 5.310 5.370 5.100 5.310 942,993 -0.01(-0.19%)
Nov 15, 2012 5.170 5.440 5.170 5.320 953,501 +0.25(+5.03%)
Nov 14, 2012 5.220 5.457 5.015 5.065 557,099 -0.08(-1.65%)
Nov 13, 2012 5.100 5.480 5.070 5.150 523,555 +0.06(+1.18%)
Nov 12, 2012 4.870 5.130 4.860 5.090 560,105 +0.27(+5.60%)
Nov 09, 2012 4.930 5.290 4.800 4.820 1,177,150 -0.31(-6.04%)
Nov 08, 2012 5.110 5.180 4.910 5.130 991,291 -0.03(-0.58%)
Nov 07, 2012 5.350 5.350 5.090 5.160 637,564 -0.28(-5.15%)
Nov 06, 2012 5.590 5.590 5.410 5.440 853,259 -0.05(-0.91%)
Nov 05, 2012 5.290 5.610 5.250 5.490 915,939 +0.22(+4.17%)
Nov 02, 2012 5.380 5.450 5.260 5.270 484,585 -0.10(-1.86%)
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.