Halozyme Therapeutics Historical Data - HALO

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Halozyme Therapeutics Incorporated HALO NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.46 2.6% 18.15 17.67 18.32 18.13 17.69 09:58:11
more quote information »

HALO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week16.1418.3215.8916.981,091,1562.0112.45%
1 Month17.0918.4312.7116.281,854,6971.066.2%
3 Months20.2822.0612.7118.581,746,102-2.13-10.5%
6 Months15.5922.0612.7118.271,678,5332.5616.42%
1 Year17.1322.0612.7117.651,229,8501.025.95%
3 Years12.6722.0611.4117.091,056,6905.4843.25%
5 Years15.4625.256.9615.171,206,3352.6917.4%

HALO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 08 2020 17.69 1.02 6.12% 16.80 17.83 16.55 1,756,413
Apr 07 2020 16.67 -0.59 -3.42% 17.74 17.83 16.58 1,183,550
Apr 06 2020 17.26 1.01 6.22% 16.81 17.32 16.41 912,651
Apr 03 2020 16.25 -0.63 -3.73% 16.78 17.42 16.11 704,596
Apr 02 2020 16.88 0.56 3.43% 16.14 16.96 15.89 1,273,270
Apr 01 2020 16.32 -1.67 -9.28% 17.41 17.77 16.13 1,357,412
Mar 31 2020 17.99 -0.19 -1.05% 18.10 18.30 17.59 1,288,580
Mar 30 2020 18.18 0.68 3.89% 17.74 18.43 17.33 1,181,883
Mar 27 2020 17.50 -0.41 -2.29% 17.18 17.91 16.87 1,201,945
Mar 26 2020 17.91 0.98 5.79% 17.00 18.10 17.00 1,190,861
Mar 25 2020 16.93 0.32 1.93% 16.60 17.36 16.07 1,677,473
Mar 24 2020 16.61 -0.21 -1.25% 17.35 17.86 15.58 1,797,773
Mar 23 2020 16.82 1.25 8.03% 15.63 16.92 15.41 2,237,918
Mar 20 2020 15.57 0.67 4.5% 15.02 17.07 14.59 4,835,541
Mar 19 2020 14.90 1.02 7.31% 13.90 15.69 13.58 2,488,629
Mar 18 2020 13.885 -1.13 -7.5% 14.43 15.33 12.71 2,693,947
Mar 17 2020 15.01 -0.37 -2.41% 15.57 16.28 13.77 2,554,816
Mar 16 2020 15.38 -1.88 -10.89% 15.85 16.66 15.01 2,938,846
Mar 13 2020 17.26 0.81 4.92% 17.22 17.32 14.85 2,492,709
Mar 12 2020 16.45 -1.77 -9.71% 17.09 17.39 15.34 2,640,598
Mar 11 2020 18.22 -1.21 -6.23% 19.04 19.15 17.71 2,625,226
Mar 10 2020 19.43 0.94 5.08% 19.04 19.44 17.91 2,177,653
Mar 09 2020 18.49 -1.00 -5.13% 18.03 19.05 17.96 2,025,378
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.