Skip to main content

Halozyme Therapeutic (NQ: HALO )

40.71 -0.02 (-0.05%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 18.64 18.91 18.24 18.40 680,699 -0.24(-1.29%)
May 30, 2018 18.20 18.68 18.01 18.64 665,006 +0.51(+2.81%)
May 29, 2018 18.26 18.49 17.97 18.13 583,516 -0.27(-1.47%)
May 25, 2018 18.40 18.40 18.40 0 +0.04(+0.22%)
May 24, 2018 18.67 18.85 18.31 18.36 868,441 -0.40(-2.13%)
May 23, 2018 18.18 18.82 18.18 18.76 549,429 +0.52(+2.85%)
May 22, 2018 18.32 18.43 18.17 18.24 910,974 -0.02(-0.11%)
May 21, 2018 18.71 18.79 18.10 18.26 996,816 -0.34(-1.83%)
May 18, 2018 18.38 18.62 18.20 18.60 911,811 +0.31(+1.69%)
May 17, 2018 18.55 18.60 18.07 18.29 1,246,996 -0.33(-1.77%)
May 16, 2018 19.66 19.67 18.50 18.62 1,264,732 -1.07(-5.43%)
May 15, 2018 19.77 19.94 19.64 19.69 1,090,684 -0.18(-0.91%)
May 14, 2018 18.78 19.96 18.78 19.87 1,300,616 +1.05(+5.55%)
May 11, 2018 17.50 19.14 17.40 18.82 3,505,824 -1.14(-5.73%)
May 10, 2018 20.36 20.43 19.95 19.97 705,195 -0.33(-1.63%)
May 09, 2018 19.97 20.54 19.82 20.30 757,747 +0.34(+1.70%)
May 08, 2018 19.82 20.04 19.55 19.96 680,756 +0.12(+0.60%)
May 07, 2018 19.45 19.99 19.40 19.84 787,431 +0.56(+2.90%)
May 04, 2018 19.34 19.47 19.11 19.28 503,668 -0.12(-0.62%)
May 03, 2018 19.21 19.67 19.19 19.40 536,413 +0.10(+0.52%)
May 02, 2018 19.52 19.90 19.27 19.30 670,637 -0.29(-1.48%)
May 01, 2018 18.91 19.61 18.82 19.59 681,918 +0.66(+3.49%)
Apr 30, 2018 19.43 19.60 18.92 18.93 658,707 -0.54(-2.77%)
Apr 27, 2018 19.15 19.50 18.94 19.47 841,979 +0.39(+2.04%)
Apr 26, 2018 18.74 19.17 18.63 19.08 675,873 +0.42(+2.25%)
Apr 25, 2018 18.49 18.79 18.33 18.66 537,909 +0.06(+0.32%)
Apr 24, 2018 18.88 18.99 18.43 18.60 810,607 -0.26(-1.38%)
Apr 23, 2018 19.01 19.19 18.70 18.86 569,713 +0.00(+0.00%)
Apr 20, 2018 19.01 19.12 18.64 18.86 816,952 -0.30(-1.57%)
Apr 19, 2018 19.55 19.76 19.05 19.16 648,744 -0.41(-2.10%)
Apr 18, 2018 19.81 19.87 19.51 19.57 635,563 -0.25(-1.26%)
Apr 17, 2018 19.45 19.87 19.31 19.82 539,332 +0.55(+2.85%)
Apr 16, 2018 19.60 19.71 19.26 19.27 627,246 -0.10(-0.52%)
Apr 13, 2018 19.73 19.73 19.32 19.37 519,327 -0.23(-1.17%)
Apr 12, 2018 19.66 19.80 19.52 19.60 445,463 +0.08(+0.41%)
Apr 11, 2018 19.41 19.80 19.31 19.52 629,255 -0.09(-0.46%)
Apr 10, 2018 19.35 19.72 19.29 19.61 673,622 +0.51(+2.67%)
Apr 09, 2018 19.05 19.45 19.01 19.10 488,793 +0.16(+0.84%)
Apr 06, 2018 19.24 19.40 18.76 18.94 581,125 -0.55(-2.82%)
Apr 05, 2018 19.95 20.00 19.43 19.49 845,850 -0.32(-1.62%)
Apr 04, 2018 18.72 19.88 18.58 19.81 677,506 +0.70(+3.66%)
Apr 03, 2018 18.86 19.14 18.58 19.11 863,630 +0.30(+1.59%)
Apr 02, 2018 19.58 19.58 18.66 18.81 996,431 -0.78(-3.98%)
Mar 29, 2018 19.59 19.59 19.59 0 +0.65(+3.43%)
Mar 28, 2018 18.86 19.11 18.52 18.94 858,341 +0.09(+0.48%)
Mar 27, 2018 19.46 19.50 18.76 18.85 958,897 -0.58(-2.99%)
Mar 26, 2018 19.04 19.47 18.63 19.43 1,432,732 +0.84(+4.52%)
Mar 23, 2018 20.30 20.37 18.51 18.59 1,553,300 -1.79(-8.78%)
Mar 22, 2018 20.82 20.91 20.37 20.38 875,709 -0.56(-2.67%)
Mar 21, 2018 21.08 21.41 20.90 20.94 910,462 -0.26(-1.23%)
Mar 20, 2018 20.91 21.48 20.85 21.20 938,558 +0.38(+1.83%)
Mar 19, 2018 20.63 21.07 20.58 20.82 1,156,103 +0.20(+0.97%)
Mar 16, 2018 20.88 20.95 20.49 20.62 1,543,448 -0.29(-1.39%)
Mar 15, 2018 21.20 21.31 20.78 20.91 614,345 -0.14(-0.67%)
Mar 14, 2018 21.08 21.22 20.96 21.05 964,583 +0.11(+0.53%)
Mar 13, 2018 21.07 21.36 20.74 20.94 1,711,551 +0.06(+0.29%)
Mar 12, 2018 20.70 21.02 20.58 20.88 1,103,529 +0.27(+1.29%)
Mar 09, 2018 20.66 20.90 20.59 20.61 706,513 +0.08(+0.41%)
Mar 08, 2018 20.18 20.73 20.06 20.53 825,510 +0.46(+2.29%)
Mar 07, 2018 20.20 20.07 904,807 -0.04(-0.20%)
Mar 06, 2018 19.85 20.16 19.65 20.11 1,130,865 +0.31(+1.57%)
Mar 05, 2018 19.87 19.99 19.50 19.80 752,397 -0.10(-0.50%)
Mar 02, 2018 19.53 20.00 19.36 19.90 1,040,639 +0.09(+0.45%)
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.