Skip to main content

Halozyme Therapeutic (NQ: HALO )

33.57 +1.08 (+3.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 32.78 33.60 32.50 33.57 858,645 +1.08(+3.32%)
Jun 01, 2023 32.43 33.05 31.86 32.49 771,011 +0.06(+0.19%)
May 31, 2023 32.80 33.39 32.41 32.43 935,619 -0.42(-1.28%)
May 30, 2023 33.02 33.30 32.42 32.85 548,857 -0.35(-1.05%)
May 26, 2023 33.26 33.46 32.94 33.20 671,785 +0.06(+0.18%)
May 25, 2023 33.05 33.50 32.52 33.14 840,738 -0.31(-0.93%)
May 24, 2023 33.89 33.94 33.21 33.45 581,465 -0.56(-1.65%)
May 23, 2023 34.80 34.99 34.00 34.01 928,249 -0.99(-2.83%)
May 22, 2023 34.11 35.26 33.48 35.00 1,779,852 +1.13(+3.34%)
May 19, 2023 33.76 34.08 33.26 33.87 877,993 +0.57(+1.71%)
May 18, 2023 33.38 33.66 32.69 33.30 807,458 -0.16(-0.48%)
May 17, 2023 33.48 33.99 33.20 33.46 1,338,267 +0.16(+0.48%)
May 16, 2023 32.89 33.41 32.13 33.30 1,217,638 -0.60(-1.77%)
May 15, 2023 33.04 34.58 32.98 33.90 1,059,522 +0.92(+2.79%)
May 12, 2023 33.03 33.52 32.56 32.98 934,850 -0.01(-0.03%)
May 11, 2023 34.47 34.47 32.82 32.99 1,639,731 -1.50(-4.35%)
May 10, 2023 32.13 34.82 31.05 34.49 3,558,201 +3.91(+12.79%)
May 09, 2023 30.09 30.88 29.85 30.58 1,481,610 +0.30(+0.99%)
May 08, 2023 31.09 31.17 30.07 30.28 1,578,269 -0.72(-2.32%)
May 05, 2023 31.22 31.44 30.71 31.00 1,074,054 +0.13(+0.42%)
May 04, 2023 32.40 32.46 30.83 30.87 1,335,725 -1.53(-4.72%)
May 03, 2023 31.98 33.03 31.60 32.40 2,067,005 +0.58(+1.82%)
May 02, 2023 32.57 32.58 31.59 31.82 1,928,904 -0.81(-2.48%)
May 01, 2023 32.13 32.92 31.88 32.63 1,303,041 +0.50(+1.56%)
Apr 28, 2023 32.15 32.45 31.87 32.13 986,023 -0.11(-0.34%)
Apr 27, 2023 32.81 32.81 31.82 32.24 953,073 -0.62(-1.89%)
Apr 26, 2023 33.31 33.50 32.50 32.86 1,339,631 -0.71(-2.11%)
Apr 25, 2023 33.54 34.00 33.47 33.57 993,116 +0.03(+0.09%)
Apr 24, 2023 34.27 34.34 33.44 33.54 1,123,770 -0.73(-2.13%)
Apr 21, 2023 33.72 34.85 33.59 34.27 1,246,080 +0.37(+1.09%)
Apr 20, 2023 34.84 35.15 33.50 33.90 1,683,993 -1.27(-3.61%)
Apr 19, 2023 35.54 35.74 34.84 35.17 1,141,300 -0.54(-1.51%)
Apr 18, 2023 36.00 36.29 35.05 35.71 1,098,484 -0.29(-0.81%)
Apr 17, 2023 36.24 36.41 35.77 36.00 1,118,414 +0.35(+0.98%)
Apr 14, 2023 36.35 36.45 35.11 35.65 990,612 -0.85(-2.33%)
Apr 13, 2023 36.41 36.73 36.07 36.50 1,399,741 +0.16(+0.44%)
Apr 12, 2023 37.11 37.24 36.15 36.34 808,504 -0.40(-1.09%)
Apr 11, 2023 37.19 37.48 36.50 36.74 1,321,349 -0.26(-0.70%)
Apr 10, 2023 38.26 38.26 36.78 37.00 1,391,297 -1.33(-3.47%)
Apr 06, 2023 37.77 38.45 37.37 38.33 1,131,134 +0.90(+2.40%)
Apr 05, 2023 37.48 38.08 37.16 37.43 1,236,869 -0.04(-0.11%)
Apr 04, 2023 38.69 38.78 36.83 37.47 1,606,310 -1.27(-3.28%)
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.