Skip to main content

Halozyme Therapeutic (NQ: HALO )

40.64 -0.09 (-0.22%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 43.10 43.33 42.42 42.56 717,089 -0.42(-0.98%)
Aug 30, 2023 43.07 43.27 42.37 42.98 726,622 -0.12(-0.28%)
Aug 29, 2023 42.54 43.26 42.26 43.10 599,635 +0.66(+1.56%)
Aug 28, 2023 42.75 43.13 42.30 42.44 416,690 -0.25(-0.59%)
Aug 25, 2023 42.43 42.88 42.36 42.69 637,157 +0.45(+1.07%)
Aug 24, 2023 41.76 42.36 41.61 42.24 802,177 +0.28(+0.67%)
Aug 23, 2023 42.81 43.17 41.94 41.96 703,203 -0.74(-1.73%)
Aug 22, 2023 42.56 43.05 42.14 42.70 763,485 +0.08(+0.19%)
Aug 21, 2023 43.24 43.39 42.35 42.62 694,788 -0.64(-1.48%)
Aug 18, 2023 42.17 43.92 41.93 43.26 785,802 +0.78(+1.84%)
Aug 17, 2023 43.29 43.44 42.47 42.48 853,787 -0.81(-1.87%)
Aug 16, 2023 43.89 43.89 43.01 43.29 621,823 -0.73(-1.66%)
Aug 15, 2023 43.92 44.12 43.43 44.02 677,058 +0.16(+0.36%)
Aug 14, 2023 43.72 44.24 43.25 43.86 628,059 +0.11(+0.25%)
Aug 11, 2023 43.80 44.03 43.35 43.75 933,841 -0.28(-0.64%)
Aug 10, 2023 42.88 45.00 42.87 44.03 931,856 +1.40(+3.28%)
Aug 09, 2023 42.42 44.79 41.51 42.63 1,289,557 -0.68(-1.57%)
Aug 08, 2023 42.01 43.60 41.91 43.31 1,448,618 +1.30(+3.09%)
Aug 07, 2023 42.64 42.64 41.65 42.01 1,291,068 -0.40(-0.94%)
Aug 04, 2023 42.12 43.12 41.94 42.41 697,791 +0.31(+0.74%)
Aug 03, 2023 42.82 43.36 41.87 42.10 961,218 -0.75(-1.75%)
Aug 02, 2023 42.03 42.91 41.62 42.85 1,021,559 +0.57(+1.35%)
Aug 01, 2023 43.07 43.65 42.22 42.28 879,023 -0.68(-1.58%)
Jul 31, 2023 43.68 43.98 42.56 42.96 1,175,329 -0.70(-1.60%)
Jul 28, 2023 43.60 44.24 43.16 43.66 1,008,192 +0.15(+0.34%)
Jul 27, 2023 43.91 44.16 43.18 43.51 1,095,505 -0.24(-0.55%)
Jul 26, 2023 42.80 44.10 42.28 43.75 1,007,726 +0.94(+2.20%)
Jul 25, 2023 42.58 43.49 42.41 42.81 1,103,185 +0.05(+0.12%)
Jul 24, 2023 42.72 43.41 42.48 42.76 1,307,301 -0.13(-0.30%)
Jul 21, 2023 43.05 43.32 42.40 42.89 1,128,149 +0.32(+0.75%)
Jul 20, 2023 42.01 42.73 41.38 42.57 1,189,453 +0.58(+1.38%)
Jul 19, 2023 41.81 42.46 41.27 41.99 1,441,595 +0.29(+0.70%)
Jul 18, 2023 40.28 42.32 40.10 41.70 1,701,690 +1.43(+3.55%)
Jul 17, 2023 38.74 41.56 38.36 40.27 2,627,961 +2.05(+5.36%)
Jul 14, 2023 39.14 39.28 37.69 38.22 826,705 -0.99(-2.52%)
Jul 13, 2023 37.55 39.48 37.30 39.21 1,463,702 +2.02(+5.43%)
Jul 12, 2023 37.75 37.88 37.10 37.19 670,002 +0.09(+0.24%)
Jul 11, 2023 37.41 37.83 37.00 37.10 708,535 -0.22(-0.59%)
Jul 10, 2023 36.56 37.55 36.07 37.32 784,626 +0.70(+1.91%)
Jul 07, 2023 36.59 37.26 36.32 36.62 1,164,515 +0.01(+0.03%)
Jul 06, 2023 36.27 36.70 35.71 36.61 933,314 +0.15(+0.41%)
Jul 05, 2023 36.85 37.10 36.27 36.46 1,561,718 -0.42(-1.14%)
Jul 03, 2023 36.00 37.36 35.80 36.88 1,093,497 +0.81(+2.25%)
Jun 30, 2023 35.00 36.62 34.59 36.07 1,524,813 +1.40(+4.04%)
Jun 29, 2023 34.01 35.06 33.86 34.67 644,105 +0.45(+1.32%)
Jun 28, 2023 34.24 34.56 34.00 34.22 822,192 +0.02(+0.06%)
Jun 27, 2023 34.82 35.23 33.60 34.20 747,389 -0.64(-1.84%)
Jun 26, 2023 34.08 35.08 33.98 34.84 869,526 +0.70(+2.05%)
Jun 23, 2023 34.91 35.15 34.03 34.14 1,372,349 -1.29(-3.64%)
Jun 22, 2023 36.07 36.30 35.05 35.43 993,273 -0.69(-1.91%)
Jun 21, 2023 34.53 36.67 34.18 36.12 1,628,560 +1.55(+4.48%)
Jun 20, 2023 34.99 35.17 34.41 34.57 1,204,628 -0.41(-1.17%)
Jun 16, 2023 34.45 35.20 33.98 34.98 3,522,469 +0.83(+2.43%)
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.