Skip to main content

Halozyme Therapeutic (NQ: HALO )

50.66 -3.47 (-6.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 54.00 54.41 49.63 50.66 3,577,335 -3.47(-6.41%)
Oct 08, 2024 54.33 55.00 53.25 54.13 2,106,711 +0.28(+0.52%)
Oct 07, 2024 57.92 57.98 53.32 53.85 2,454,855 -5.33(-9.01%)
Oct 04, 2024 60.56 61.56 58.51 59.18 1,089,284 -1.25(-2.07%)
Oct 03, 2024 58.12 62.00 57.62 60.43 1,857,622 +2.27(+3.90%)
Oct 02, 2024 56.55 58.39 56.20 58.16 1,339,056 +1.52(+2.68%)
Oct 01, 2024 56.97 57.19 55.89 56.64 1,321,817 -0.60(-1.05%)
Sep 30, 2024 56.87 57.59 56.53 57.24 960,928 +0.27(+0.47%)
Sep 27, 2024 57.35 58.04 56.84 56.97 1,205,399 +0.02(+0.04%)
Sep 26, 2024 55.91 57.04 55.80 56.95 1,594,620 +1.08(+1.93%)
Sep 25, 2024 56.50 56.66 55.43 55.87 1,291,347 -0.33(-0.59%)
Sep 24, 2024 58.60 58.60 55.95 56.20 2,210,727 -2.33(-3.98%)
Sep 23, 2024 59.62 59.62 58.41 58.53 988,406 -0.71(-1.20%)
Sep 20, 2024 59.83 59.83 58.71 59.24 2,685,512 -0.26(-0.44%)
Sep 19, 2024 62.48 62.80 59.10 59.50 1,725,695 -2.81(-4.51%)
Sep 18, 2024 61.93 63.50 61.30 62.31 1,176,615 +0.38(+0.61%)
Sep 17, 2024 62.91 63.27 61.25 61.93 1,491,906 -0.98(-1.56%)
Sep 16, 2024 62.78 63.45 62.56 62.91 1,166,731 +0.61(+0.98%)
Sep 13, 2024 61.02 62.93 61.00 62.30 942,486 +1.76(+2.91%)
Sep 12, 2024 59.43 61.34 58.91 60.54 1,094,068 +1.15(+1.94%)
Sep 11, 2024 59.01 60.14 58.64 59.39 718,992 +0.13(+0.22%)
Sep 10, 2024 59.23 59.84 58.59 59.26 833,318 +0.02(+0.03%)
Sep 09, 2024 59.95 59.95 58.81 59.24 1,361,561 +0.03(+0.05%)
Sep 06, 2024 61.25 61.64 58.94 59.21 1,064,536 -1.84(-3.01%)
Sep 05, 2024 62.50 62.80 60.45 61.05 880,976 -1.08(-1.74%)
Sep 04, 2024 61.00 62.20 60.82 62.13 919,672 +0.91(+1.49%)
Sep 03, 2024 63.59 64.17 61.05 61.22 2,270,530 -2.63(-4.12%)
Aug 30, 2024 63.76 64.30 63.23 63.85 959,816 +0.11(+0.17%)
Aug 29, 2024 64.98 65.53 63.60 63.74 1,787,787 -0.68(-1.06%)
Aug 28, 2024 63.03 65.00 62.98 64.42 1,304,079 +1.22(+1.93%)
Aug 27, 2024 62.45 63.49 62.35 63.20 1,296,219 +1.04(+1.67%)
Aug 26, 2024 63.18 63.42 62.05 62.16 928,326 -0.56(-0.89%)
Aug 23, 2024 62.00 62.86 61.61 62.72 945,155 +1.08(+1.75%)
Aug 22, 2024 62.25 62.58 61.32 61.64 918,724 -0.53(-0.85%)
Aug 21, 2024 61.47 62.34 61.10 62.17 1,129,019 +1.24(+2.04%)
Aug 20, 2024 61.51 61.51 60.50 60.93 1,908,195 -0.81(-1.31%)
Aug 19, 2024 59.42 61.77 59.30 61.74 1,342,345 +2.32(+3.90%)
Aug 16, 2024 59.06 60.15 58.76 59.42 1,943,192 +0.32(+0.54%)
Aug 15, 2024 58.09 59.15 57.41 59.10 1,741,392 +1.69(+2.94%)
Aug 14, 2024 56.00 58.58 55.87 57.41 2,305,183 +1.42(+2.54%)
Aug 13, 2024 56.00 56.76 55.58 55.99 946,758 -0.08(-0.14%)
Aug 12, 2024 55.10 56.21 54.58 56.07 838,316 +0.87(+1.58%)
Aug 09, 2024 54.39 55.88 54.15 55.20 827,455 +0.74(+1.36%)
Aug 08, 2024 54.26 54.92 52.39 54.46 994,990 +0.34(+0.63%)
Aug 07, 2024 56.00 56.00 52.75 54.12 1,958,103 +2.18(+4.20%)
Aug 06, 2024 52.24 53.22 51.80 51.94 1,479,759 -0.17(-0.33%)
Aug 05, 2024 51.79 53.42 51.46 52.11 1,469,263 -1.98(-3.66%)
Aug 02, 2024 53.43 55.01 52.75 54.09 1,178,383 -0.96(-1.74%)
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.