Skip to main content

Halozyme Therapeutic (NQ: HALO )

40.86 +0.13 (+0.32%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 6.320 6.320 6.010 6.040 0 -0.25(-3.97%)
Apr 29, 2013 6.300 6.360 6.240 6.290 482,276 +0.01(+0.16%)
Apr 26, 2013 6.290 6.330 6.270 6.280 772,372 -0.05(-0.79%)
Apr 25, 2013 6.220 6.420 6.100 6.330 858,011 +0.08(+1.28%)
Apr 24, 2013 6.630 6.650 6.170 6.250 925,335 -0.29(-4.43%)
Apr 23, 2013 6.090 6.550 6.090 6.540 1,511,061 +0.51(+8.46%)
Apr 22, 2013 6.130 6.180 5.960 6.030 859,229 -0.05(-0.82%)
Apr 19, 2013 5.540 6.090 5.520 6.080 986,501 +0.52(+9.37%)
Apr 18, 2013 5.760 5.820 5.470 5.559 1,073,884 -0.18(-3.15%)
Apr 17, 2013 5.700 5.808 5.525 5.740 1,167,164 +0.00(+0.00%)
Apr 16, 2013 5.970 6.050 5.655 5.740 888,350 -0.20(-3.37%)
Apr 15, 2013 5.950 6.120 5.849 5.940 1,471,924 -0.03(-0.50%)
Apr 12, 2013 5.880 5.990 5.750 5.970 1,080,206 +0.05(+0.84%)
Apr 11, 2013 5.620 5.940 5.580 5.920 1,096,338 +0.31(+5.53%)
Apr 10, 2013 5.440 5.640 5.400 5.610 1,151,181 +0.21(+3.89%)
Apr 09, 2013 5.100 5.420 5.100 5.400 900,946 +0.29(+5.68%)
Apr 08, 2013 5.170 5.200 5.030 5.110 705,438 -0.05(-0.97%)
Apr 05, 2013 5.120 5.190 5.050 5.160 574,701 -0.03(-0.58%)
Apr 04, 2013 5.240 5.280 5.050 5.190 855,311 -0.04(-0.76%)
Apr 03, 2013 5.490 5.490 5.180 5.230 1,089,946 -0.26(-4.74%)
Apr 02, 2013 5.410 5.630 5.360 5.490 1,096,660 +0.12(+2.23%)
Apr 01, 2013 5.750 5.860 5.330 5.370 1,475,193 -0.39(-6.85%)
Mar 28, 2013 5.910 6.080 5.760 5.765 1,008,568 -0.10(-1.62%)
Mar 27, 2013 6.000 6.000 5.740 5.860 1,053,638 -0.16(-2.66%)
Mar 26, 2013 6.200 6.210 5.870 6.020 1,637,588 -0.04(-0.58%)
Mar 25, 2013 7.200 7.300 6.000 6.055 4,505,648 -0.85(-12.25%)
Mar 22, 2013 6.130 6.980 5.890 6.900 7,753,711 +1.63(+30.93%)
Mar 21, 2013 5.300 5.360 5.260 5.270 527,050 -0.07(-1.31%)
Mar 20, 2013 5.370 5.440 5.270 5.340 733,570 -0.02(-0.37%)
Mar 19, 2013 5.540 5.550 5.330 5.360 809,811 -0.18(-3.25%)
Mar 18, 2013 5.470 5.600 5.460 5.540 1,092,747 +0.00(+0.00%)
Mar 15, 2013 5.750 5.850 5.500 5.540 2,346,532 -0.20(-3.48%)
Mar 14, 2013 5.730 5.750 5.690 5.740 848,229 +0.04(+0.70%)
Mar 13, 2013 5.690 5.770 5.640 5.700 1,025,264 +0.00(+0.00%)
Mar 12, 2013 6.030 6.070 5.680 5.700 1,106,873 -0.35(-5.79%)
Mar 11, 2013 5.890 6.090 5.820 6.050 758,727 +0.20(+3.42%)
Mar 08, 2013 5.820 5.860 5.720 5.850 513,335 +0.08(+1.39%)
Mar 07, 2013 5.470 5.820 5.470 5.770 891,170 +0.31(+5.68%)
Mar 06, 2013 5.510 5.510 5.335 5.460 678,170 -0.08(-1.44%)
Mar 05, 2013 5.370 5.590 5.360 5.540 882,477 +0.21(+3.94%)
Mar 04, 2013 5.480 5.530 5.240 5.330 687,370 -0.18(-3.27%)
Mar 01, 2013 5.320 5.550 5.250 5.510 908,179 +0.06(+1.10%)
Feb 28, 2013 5.345 5.490 5.300 5.450 1,213,660 +0.17(+3.22%)
Feb 27, 2013 5.250 5.350 5.235 5.280 1,043,410 +0.11(+2.13%)
Feb 26, 2013 5.750 5.800 5.140 5.170 3,452,522 -0.55(-9.62%)
Feb 25, 2013 5.920 6.070 5.680 5.720 1,032,885 -0.19(-3.21%)
Feb 22, 2013 5.840 5.960 5.780 5.910 588,749 +0.10(+1.72%)
Feb 21, 2013 5.850 5.860 5.760 5.810 625,958 -0.04(-0.68%)
Feb 20, 2013 5.990 6.180 5.850 5.850 543,829 -0.15(-2.50%)
Feb 19, 2013 5.990 6.035 5.940 6.000 644,474 +0.04(+0.67%)
Feb 15, 2013 5.880 6.020 5.860 5.960 1,314,451 +0.14(+2.41%)
Feb 14, 2013 6.050 6.080 5.800 5.820 1,440,069 -0.27(-4.43%)
Feb 13, 2013 6.180 6.240 6.000 6.090 927,269 -0.09(-1.46%)
Feb 12, 2013 6.200 6.430 6.150 6.180 614,576 -0.03(-0.48%)
Feb 11, 2013 6.460 6.530 6.120 6.210 1,233,336 -0.23(-3.57%)
Feb 08, 2013 6.500 6.640 6.400 6.440 603,440 -0.06(-0.92%)
Feb 07, 2013 6.540 6.560 6.350 6.500 499,628 -0.08(-1.22%)
Feb 06, 2013 6.400 6.615 6.390 6.580 770,743 +0.04(+0.53%)
Feb 04, 2013 6.420 6.690 6.360 6.545 1,106,247 +0.01(+0.23%)
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.