Skip to main content

Halozyme Therapeutic (NQ: HALO )

38.57 +0.11 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 5.550 5.970 5.350 5.380 292,978 -0.29(-5.11%)
Jun 27, 2008 5.550 5.670 5.480 5.670 451,319 +0.08(+1.43%)
Jun 26, 2008 5.530 5.650 5.480 5.590 157,244 +0.01(+0.18%)
Jun 25, 2008 5.430 5.680 5.410 5.580 231,017 +0.15(+2.76%)
Jun 24, 2008 5.590 5.610 5.310 5.430 209,094 -0.21(-3.72%)
Jun 23, 2008 5.880 5.880 5.500 5.640 399,154 -0.20(-3.42%)
Jun 20, 2008 6.110 6.170 5.700 5.840 619,643 -0.30(-4.89%)
Jun 19, 2008 5.720 6.140 5.720 6.140 269,877 +0.42(+7.34%)
Jun 18, 2008 5.920 5.980 5.650 5.720 170,555 -0.22(-3.70%)
Jun 17, 2008 5.870 6.030 5.700 5.940 330,566 +0.08(+1.37%)
Jun 16, 2008 5.670 5.900 5.450 5.860 216,322 +0.23(+4.09%)
Jun 13, 2008 5.490 5.650 5.330 5.630 193,746 +0.21(+3.87%)
Jun 12, 2008 5.320 5.490 5.320 5.420 193,319 +0.15(+2.85%)
Jun 11, 2008 5.430 5.460 5.240 5.270 274,083 -0.19(-3.48%)
Jun 10, 2008 5.420 5.500 5.340 5.460 328,951 -0.01(-0.18%)
Jun 09, 2008 5.350 5.520 5.300 5.470 522,391 +0.22(+4.19%)
Jun 06, 2008 5.810 5.810 5.250 5.250 265,150 -0.38(-6.75%)
Jun 05, 2008 5.370 5.740 5.350 5.630 452,800 +0.26(+4.84%)
Jun 04, 2008 5.370 5.440 5.170 5.370 184,005 -0.03(-0.56%)
Jun 03, 2008 5.200 5.430 5.160 5.400 324,550 +0.23(+4.45%)
Jun 02, 2008 5.150 5.210 5.020 5.170 195,146 -0.01(-0.19%)
May 30, 2008 5.330 5.330 5.080 5.180 327,144 -0.04(-0.77%)
May 29, 2008 4.970 5.250 4.950 5.220 229,632 +0.22(+4.40%)
May 28, 2008 5.100 5.100 4.960 5.000 293,434 -0.07(-1.38%)
May 27, 2008 5.070 5.250 4.950 5.070 183,408 +0.02(+0.40%)
May 26, 2008 5.280 5.280 4.990 5.050 154,197 +0.00(+0.00%)
May 23, 2008 5.280 5.280 4.990 5.050 154,197 -0.28(-5.25%)
May 22, 2008 4.990 5.380 4.890 5.330 227,719 +0.37(+7.46%)
May 21, 2008 5.130 5.200 4.860 4.960 181,455 -0.14(-2.75%)
May 20, 2008 5.030 5.240 5.010 5.100 165,567 +0.04(+0.79%)
May 19, 2008 5.080 5.280 5.030 5.060 274,371 -0.03(-0.59%)
May 16, 2008 5.350 5.350 4.960 5.090 317,273 -0.19(-3.60%)
May 15, 2008 5.100 5.350 5.100 5.280 103,280 +0.20(+3.94%)
May 14, 2008 5.300 5.470 5.080 5.080 127,671 -0.22(-4.15%)
May 13, 2008 5.350 5.490 5.070 5.300 315,070 -0.03(-0.56%)
May 12, 2008 5.580 5.620 5.250 5.330 224,586 -0.25(-4.48%)
May 09, 2008 4.960 5.770 4.750 5.580 391,194 +0.64(+12.96%)
May 08, 2008 5.060 5.140 4.940 4.940 248,294 -0.11(-2.18%)
May 07, 2008 5.350 5.370 5.040 5.050 252,308 -0.28(-5.25%)
May 06, 2008 5.120 5.370 5.100 5.330 121,144 +0.17(+3.29%)
May 05, 2008 5.180 5.240 5.040 5.160 151,100 -0.07(-1.34%)
May 02, 2008 5.550 5.610 5.190 5.230 189,025 -0.28(-5.08%)
May 01, 2008 4.930 5.520 4.880 5.510 203,655 +0.57(+11.54%)
Apr 30, 2008 5.230 5.270 4.850 4.940 378,003 -0.26(-5.00%)
Apr 29, 2008 5.650 5.650 5.180 5.200 298,978 -0.44(-7.80%)
Apr 28, 2008 5.820 5.970 5.620 5.640 198,509 -0.21(-3.59%)
Apr 25, 2008 5.910 5.950 5.550 5.850 187,195 -0.03(-0.51%)
Apr 24, 2008 5.600 6.000 5.530 5.880 314,407 +0.29(+5.19%)
Apr 23, 2008 5.530 5.620 5.280 5.590 132,164 +0.09(+1.64%)
Apr 22, 2008 5.800 5.820 5.410 5.500 164,278 -0.34(-5.82%)
Apr 21, 2008 5.870 5.950 5.800 5.840 127,095 -0.07(-1.18%)
Apr 18, 2008 5.810 6.050 5.740 5.910 208,722 +0.23(+4.05%)
Apr 17, 2008 5.940 5.970 5.580 5.680 223,250 -0.29(-4.86%)
Apr 16, 2008 5.480 6.060 5.480 5.970 306,731 +0.53(+9.74%)
Apr 15, 2008 5.800 5.800 5.440 5.440 359,322 -0.33(-5.72%)
Apr 14, 2008 5.700 5.880 5.700 5.770 225,525 +0.08(+1.41%)
Apr 11, 2008 5.700 5.950 5.690 5.690 248,656 -0.32(-5.32%)
Apr 10, 2008 5.850 6.070 5.850 6.010 225,867 +0.19(+3.26%)
Apr 09, 2008 6.110 6.160 5.740 5.820 257,813 -0.23(-3.80%)
Apr 08, 2008 6.110 6.117 6.000 6.050 155,527 -0.10(-1.63%)
Apr 07, 2008 6.220 6.390 6.110 6.150 250,677 -0.01(-0.16%)
Apr 04, 2008 6.350 6.380 6.090 6.160 246,965 -0.13(-2.07%)
Apr 03, 2008 6.140 6.300 6.030 6.290 247,040 +0.10(+1.62%)
Apr 02, 2008 6.300 6.350 6.100 6.190 298,342 -0.11(-1.75%)
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.