Halozyme Therapeutic (NQ: HALO )

43.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 43.80 43.97 42.69 43.08 1,031,542 -0.74(-1.69%)
May 24, 2024 43.65 44.02 42.96 43.82 898,705 -0.10(-0.23%)
May 23, 2024 45.44 45.56 43.75 43.92 1,172,666 -1.56(-3.43%)
May 22, 2024 45.20 45.88 45.08 45.48 843,317 -0.06(-0.13%)
May 21, 2024 45.03 45.57 44.71 45.54 914,946 +0.57(+1.27%)
May 20, 2024 44.85 45.07 44.30 44.97 656,825 +0.26(+0.58%)
May 17, 2024 45.36 45.76 44.35 44.71 1,102,299 -0.68(-1.50%)
May 16, 2024 45.86 46.16 45.22 45.39 1,037,269 -0.43(-0.94%)
May 15, 2024 44.26 46.05 44.01 45.82 1,265,219 +2.00(+4.56%)
May 14, 2024 44.03 45.18 43.55 43.82 1,102,216 +0.21(+0.48%)
May 13, 2024 43.49 44.01 43.36 43.61 908,619 +0.46(+1.07%)
May 10, 2024 44.08 44.21 43.12 43.15 1,031,697 -0.69(-1.57%)
May 09, 2024 42.20 43.92 41.28 43.84 1,441,264 +1.83(+4.36%)
May 08, 2024 41.95 44.78 41.43 42.01 2,120,564 +0.80(+1.94%)
May 07, 2024 41.10 41.66 40.87 41.21 1,281,607 +0.35(+0.86%)
May 06, 2024 40.36 40.97 40.19 40.86 981,079 +0.95(+2.38%)
May 03, 2024 40.67 40.74 39.79 39.91 902,802 +0.09(+0.23%)
May 02, 2024 39.56 40.74 38.88 39.82 832,175 +0.52(+1.32%)
May 01, 2024 38.40 40.00 38.30 39.30 1,031,838 +1.20(+3.15%)
Apr 30, 2024 38.54 39.03 37.97 38.10 922,521 -0.67(-1.73%)
Apr 29, 2024 38.76 39.39 38.56 38.77 728,580 +0.20(+0.52%)
Apr 26, 2024 38.46 39.02 38.46 38.57 547,134 +0.11(+0.29%)
Apr 25, 2024 38.71 38.75 38.23 38.46 693,350 -0.66(-1.69%)
Apr 24, 2024 38.98 39.70 38.82 39.12 620,516 +0.15(+0.38%)
Apr 23, 2024 38.75 39.42 38.70 38.97 557,948 +0.26(+0.67%)
Apr 22, 2024 38.82 39.05 38.27 38.71 525,232 +0.07(+0.18%)
Apr 19, 2024 37.73 38.69 37.73 38.64 1,258,838 +0.83(+2.20%)
Apr 18, 2024 37.95 38.41 37.73 37.81 792,530 -0.21(-0.55%)
Apr 17, 2024 38.69 38.78 38.00 38.02 733,857 -0.36(-0.94%)
Apr 16, 2024 38.35 38.81 38.09 38.38 642,294 -0.34(-0.88%)
Apr 15, 2024 38.89 39.27 38.48 38.72 843,658 +0.11(+0.28%)
Apr 12, 2024 39.00 39.28 38.53 38.61 780,317 -0.71(-1.81%)
Apr 11, 2024 39.49 39.79 39.16 39.32 733,619 +0.04(+0.10%)
Apr 10, 2024 39.25 39.84 38.90 39.28 1,882,282 -0.85(-2.12%)
Apr 09, 2024 40.07 40.71 39.52 40.13 719,105 +0.22(+0.55%)
Apr 08, 2024 41.09 41.35 39.85 39.91 1,163,918 -1.16(-2.82%)
Apr 05, 2024 39.80 41.50 39.80 41.07 1,327,614 +1.34(+3.37%)
Apr 04, 2024 40.40 40.63 39.44 39.73 1,040,313 -0.50(-1.24%)
Apr 03, 2024 40.30 40.67 39.99 40.23 689,359 -0.20(-0.49%)
Apr 02, 2024 40.81 40.94 39.70 40.43 943,225 -0.89(-2.15%)
Apr 01, 2024 40.68 41.60 40.38 41.32 813,128 +0.64(+1.57%)
Mar 28, 2024 40.82 40.81 40.80 40.68 707,395 -0.05(-0.12%)
Mar 27, 2024 40.51 40.94 40.31 40.73 601,140 +0.65(+1.62%)
Mar 26, 2024 40.57 40.58 39.94 40.08 625,814 -0.34(-0.84%)
Mar 25, 2024 40.00 40.61 39.90 40.42 672,983 +0.34(+0.85%)
Mar 22, 2024 40.30 41.03 40.04 40.08 794,808 -0.14(-0.35%)
Mar 21, 2024 40.69 42.30 40.12 40.22 928,489 -0.16(-0.40%)
Mar 20, 2024 40.52 40.58 39.69 40.38 837,236 -0.43(-1.05%)
Mar 19, 2024 40.46 41.33 40.46 40.81 847,975 +0.44(+1.09%)
Mar 18, 2024 40.93 40.96 40.32 40.37 1,046,314 -0.49(-1.20%)
Mar 15, 2024 40.56 41.48 40.56 40.86 1,826,797 +0.07(+0.17%)
Mar 14, 2024 41.08 41.30 39.94 40.79 1,497,987 -0.56(-1.35%)
Mar 13, 2024 42.13 42.64 41.14 41.35 1,219,661 -0.60(-1.43%)
Mar 12, 2024 41.55 42.12 41.28 41.95 964,210 +0.75(+1.82%)
Mar 11, 2024 41.61 42.25 40.95 41.20 864,505 -0.53(-1.27%)
Mar 08, 2024 42.17 42.52 41.65 41.73 852,678 +0.02(+0.05%)
Mar 07, 2024 41.95 42.40 41.65 41.71 948,912 +0.02(+0.05%)
Mar 06, 2024 41.83 42.09 41.24 41.69 1,025,812 +0.28(+0.68%)
Mar 05, 2024 40.91 41.56 40.46 41.41 929,145 +0.48(+1.17%)
Mar 04, 2024 41.33 41.54 40.64 40.93 694,332 -0.20(-0.49%)
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.