Skip to main content

Halozyme Therapeutic (NQ: HALO )

48.06 -0.55 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 48.10 48.64 47.36 48.06 1,025,608 -0.55(-1.13%)
Dec 04, 2024 48.76 49.08 48.43 48.61 786,307 +0.13(+0.27%)
Dec 03, 2024 48.56 48.83 47.79 48.48 1,177,171 -0.11(-0.23%)
Dec 02, 2024 48.12 48.78 47.40 48.59 1,315,750 +0.39(+0.81%)
Nov 29, 2024 48.30 48.81 48.12 48.20 720,989 -0.27(-0.56%)
Nov 27, 2024 47.78 48.74 47.37 48.47 963,013 +0.68(+1.42%)
Nov 26, 2024 47.53 48.17 46.27 47.79 1,400,328 +0.00(+0.00%)
Nov 25, 2024 49.51 50.00 47.01 47.79 3,213,362 -1.21(-2.47%)
Nov 22, 2024 48.93 49.57 46.21 49.00 4,549,691 +3.30(+7.22%)
Nov 21, 2024 45.85 46.12 44.80 45.70 1,297,715 -0.06(-0.13%)
Nov 20, 2024 44.57 46.20 44.10 45.76 1,875,019 +0.95(+2.12%)
Nov 19, 2024 43.81 45.30 42.65 44.81 3,767,183 +2.24(+5.26%)
Nov 18, 2024 45.66 45.71 42.01 42.57 5,483,072 -3.08(-6.75%)
Nov 15, 2024 48.81 49.64 45.62 45.65 7,231,441 -8.31(-15.40%)
Nov 14, 2024 58.25 59.80 53.84 53.96 3,217,354 -4.65(-7.93%)
Nov 13, 2024 59.79 60.37 58.46 58.61 830,777 -1.00(-1.68%)
Nov 12, 2024 61.08 62.02 59.23 59.61 1,510,826 -1.48(-2.42%)
Nov 11, 2024 61.13 62.13 60.55 61.09 1,469,872 +0.11(+0.18%)
Nov 08, 2024 59.65 61.19 59.14 60.98 1,115,711 +1.33(+2.23%)
Nov 07, 2024 60.66 60.95 58.76 59.65 1,064,375 -0.98(-1.62%)
Nov 06, 2024 60.55 61.49 58.01 60.63 1,530,008 +1.91(+3.25%)
Nov 05, 2024 58.00 58.74 57.09 58.72 1,140,104 +0.25(+0.43%)
Nov 04, 2024 56.82 59.39 56.82 58.47 2,121,418 +1.32(+2.31%)
Nov 01, 2024 55.66 57.62 52.56 57.15 3,404,030 +6.58(+13.01%)
Oct 31, 2024 50.56 51.21 50.01 50.57 1,910,836 -0.02(-0.04%)
Oct 30, 2024 50.46 51.08 50.03 50.59 757,058 -0.05(-0.10%)
Oct 29, 2024 50.17 50.96 50.10 50.64 538,246 +0.18(+0.36%)
Oct 28, 2024 49.72 50.78 49.71 50.46 1,167,540 +1.21(+2.46%)
Oct 25, 2024 49.35 49.84 48.84 49.25 789,585 -0.05(-0.10%)
Oct 24, 2024 50.79 50.79 49.12 49.30 1,039,170 -1.50(-2.95%)
Oct 23, 2024 51.46 51.70 50.51 50.80 991,778 -0.75(-1.45%)
Oct 22, 2024 51.68 52.02 51.14 51.55 1,110,945 -0.22(-0.42%)
Oct 21, 2024 52.60 52.77 51.45 51.77 1,101,034 -0.84(-1.60%)
Oct 18, 2024 52.20 53.09 52.20 52.61 901,442 +0.33(+0.63%)
Oct 17, 2024 53.46 53.60 52.10 52.28 1,251,583 -1.18(-2.21%)
Oct 16, 2024 53.43 53.70 52.83 53.46 932,438 -0.36(-0.67%)
Oct 15, 2024 53.84 54.66 53.24 53.82 799,602 -0.13(-0.24%)
Oct 14, 2024 53.02 54.45 52.93 53.95 819,547 +0.95(+1.79%)
Oct 11, 2024 52.26 53.14 52.15 53.00 861,732 +0.87(+1.67%)
Oct 10, 2024 50.34 52.23 50.27 52.13 2,102,859 +1.47(+2.90%)
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%)
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.