Skip to main content

Halozyme Therapeutic (NQ: HALO )

40.68 -0.05 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 48.51 48.74 47.73 47.99 1,716,764 -0.56(-1.15%)
Feb 27, 2023 49.80 49.80 48.53 48.55 661,333 -0.99(-2.00%)
Feb 24, 2023 50.00 51.04 49.40 49.54 940,624 -0.81(-1.61%)
Feb 23, 2023 50.00 51.45 49.40 50.35 1,313,171 +0.27(+0.54%)
Feb 22, 2023 49.00 51.39 48.21 50.08 1,452,656 +0.42(+0.85%)
Feb 21, 2023 49.74 50.27 49.06 49.66 1,033,558 -0.37(-0.74%)
Feb 17, 2023 49.48 50.12 48.89 50.03 1,241,393 +0.77(+1.56%)
Feb 16, 2023 48.59 49.70 48.45 49.26 816,428 +0.06(+0.12%)
Feb 15, 2023 48.82 49.20 48.01 49.20 1,028,296 +0.39(+0.80%)
Feb 14, 2023 49.00 49.15 48.35 48.81 911,215 -0.29(-0.59%)
Feb 13, 2023 49.20 49.24 48.60 49.10 1,392,198 +0.18(+0.37%)
Feb 10, 2023 49.42 49.45 48.01 48.92 1,236,106 -0.46(-0.93%)
Feb 09, 2023 50.55 50.59 49.32 49.38 1,119,574 -0.94(-1.87%)
Feb 08, 2023 51.46 51.65 50.28 50.32 771,140 -1.35(-2.61%)
Feb 07, 2023 51.70 51.85 50.96 51.67 935,941 -0.17(-0.33%)
Feb 06, 2023 52.85 53.71 51.82 51.84 713,828 -0.81(-1.54%)
Feb 03, 2023 52.83 53.47 51.84 52.65 863,480 -0.22(-0.42%)
Feb 02, 2023 52.17 52.88 51.11 52.87 1,085,906 +0.70(+1.34%)
Feb 01, 2023 51.61 52.62 51.32 52.17 886,010 +0.40(+0.77%)
Jan 31, 2023 51.36 52.15 51.17 51.77 905,629 +0.65(+1.27%)
Jan 30, 2023 50.39 51.18 50.15 51.12 956,114 +0.41(+0.81%)
Jan 27, 2023 53.23 53.33 49.63 50.71 1,451,650 -2.57(-4.82%)
Jan 26, 2023 52.76 53.54 52.48 53.28 825,821 +0.79(+1.51%)
Jan 25, 2023 51.09 52.55 50.68 52.49 738,341 +1.26(+2.46%)
Jan 24, 2023 51.31 51.85 50.90 51.23 1,210,606 -0.19(-0.37%)
Jan 23, 2023 51.43 51.84 51.14 51.42 863,182 -0.04(-0.08%)
Jan 20, 2023 51.68 51.83 50.66 51.46 2,046,659 +0.14(+0.27%)
Jan 19, 2023 52.69 52.72 51.31 51.32 1,327,579 -1.35(-2.56%)
Jan 18, 2023 50.96 52.72 50.61 52.67 1,803,610 +1.65(+3.23%)
Jan 17, 2023 50.24 51.48 49.88 51.02 1,496,922 +0.68(+1.35%)
Jan 13, 2023 50.37 51.60 49.95 50.34 1,705,360 -0.34(-0.67%)
Jan 12, 2023 50.25 50.74 49.36 50.68 2,445,492 +0.12(+0.24%)
Jan 11, 2023 50.02 51.93 48.97 50.56 4,226,242 -5.14(-9.23%)
Jan 10, 2023 54.93 55.85 54.93 55.70 514,456 +0.66(+1.20%)
Jan 09, 2023 55.71 56.49 54.87 55.04 802,689 -0.44(-0.79%)
Jan 06, 2023 54.78 55.60 54.01 55.48 738,631 +1.25(+2.30%)
Jan 05, 2023 53.80 54.68 53.37 54.23 856,821 +0.33(+0.61%)
Jan 04, 2023 55.13 55.61 53.42 53.90 1,583,409 -1.23(-2.23%)
Jan 03, 2023 56.99 57.00 55.11 55.13 1,275,024 -1.77(-3.11%)
Dec 30, 2022 56.65 57.10 55.84 56.90 823,395 -0.08(-0.14%)
Dec 29, 2022 57.00 57.81 56.19 56.98 1,158,287 +0.24(+0.42%)
Dec 28, 2022 57.16 57.67 56.69 56.74 579,505 -0.38(-0.67%)
Dec 27, 2022 57.70 57.92 56.78 57.12 461,166 -0.37(-0.64%)
Dec 23, 2022 57.86 58.19 57.01 57.49 822,772 -0.34(-0.59%)
Dec 22, 2022 58.14 58.33 56.81 57.83 615,869 -0.52(-0.89%)
Dec 21, 2022 57.38 58.65 57.12 58.35 979,844 +1.66(+2.93%)
Dec 20, 2022 56.44 57.53 56.17 56.69 1,259,599 +0.49(+0.87%)
Dec 19, 2022 56.88 57.12 55.74 56.20 737,544 -0.66(-1.16%)
Dec 16, 2022 56.03 57.02 55.63 56.86 3,360,442 -0.17(-0.30%)
Dec 15, 2022 58.22 58.22 56.26 57.03 1,385,978 -1.49(-2.55%)
Dec 14, 2022 58.48 59.07 57.85 58.52 1,058,976 -0.42(-0.71%)
Dec 13, 2022 59.12 59.40 57.99 58.94 1,392,693 +0.89(+1.53%)
Dec 12, 2022 57.17 58.07 56.79 58.05 1,020,703 +1.12(+1.97%)
Dec 09, 2022 57.54 58.10 56.80 56.93 910,287 -0.92(-1.59%)
Dec 08, 2022 58.20 58.51 57.14 57.85 959,118 +0.11(+0.19%)
Dec 07, 2022 56.12 57.80 56.12 57.74 920,206 +1.36(+2.41%)
Dec 06, 2022 56.12 56.63 55.59 56.38 1,242,890 +0.44(+0.79%)
Dec 05, 2022 59.17 59.33 55.42 55.94 2,401,263 -3.50(-5.89%)
Dec 02, 2022 56.96 59.46 56.96 59.44 1,958,454 +2.04(+3.55%)
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.