Halozyme Therapeutics Incorporated (HALO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 0.746547219112 | 53.58 | 53.98 | 51.91 | 2656815 | 52.89885615 | CS |
| 4 | -1.27 | -2.29864253394 | 55.25 | 56.39 | 51.91 | 1933470 | 53.91070097 | CS |
| 12 | -10.08 | -15.7352482048 | 64.06 | 70.505 | 47.5 | 2337853 | 57.24908165 | CS |
| 26 | 6.73 | 14.2433862434 | 47.25 | 70.505 | 46.755 | 1826075 | 57.49887892 | CS |
| 52 | 1.58 | 3.01526717557 | 52.4 | 70.505 | 42.01 | 1669130 | 55.63237576 | CS |
| 156 | 6.48 | 13.6421052632 | 47.5 | 70.505 | 29.85 | 1375444 | 47.53478712 | CS |
| 260 | 28.5 | 111.852433281 | 25.48 | 70.505 | 24.3617 | 1273037 | 44.40842542 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750804500 | 53.9 | 1.1 | 2.08 | 53 | 54.13 | 52.61 | 1991943 |
| 1750718100 | 52.8 | -0.01 | -0.02 | 52.74 | 52.87 | 51.91 | 1939417 |
| 1750458900 | 52.81 | -0.34 | -0.64 | 53.35 | 53.745 | 52.64 | 5661759 |
| 1750286100 | 53.15 | 0.04 | 0.08 | 53.18 | 53.79 | 52.94 | 1396655 |
| 1750199700 | 53.11 | -0.81 | -1.50 | 53.58 | 53.83 | 52.96 | 1629430 |
| 1750113300 | 53.92 | -0.06 | -0.11 | 53.82 | 54.4 | 53.55 | 1362906 |
| 1749854100 | 53.98 | -0.56 | -1.03 | 53.75 | 54.52 | 53.61 | 1218776 |
| 1749767700 | 54.54 | 0.69 | 1.28 | 53.94 | 54.55 | 53.65 | 1131858 |
| 1749681300 | 53.85 | 0.08 | 0.15 | 53.77 | 55.6 | 53.74 | 1395032 |
| 1749594900 | 53.77 | -0.61 | -1.12 | 54.28 | 54.505 | 53.535 | 1716198 |
| 1749508500 | 54.38 | 0.13 | 0.24 | 54.5 | 54.945 | 54 | 1555219 |
| 1749249300 | 54.25 | 0.7 | 1.31 | 54.15 | 54.7568 | 53.44 | 1308224 |
| 1749162900 | 53.55 | -0.3 | -0.56 | 53.66 | 54.24 | 53.21 | 1963781 |
| 1749076500 | 53.85 | 0.54 | 1.01 | 53.01 | 54.11 | 53.01 | 1366756 |
| 1748990100 | 53.31 | -2.33 | -4.19 | 55.58 | 55.58 | 52.73 | 3104739 |
| 1748903700 | 55.64 | -0.43 | -0.77 | 55.69 | 56.3175 | 54.49 | 1940140 |
| 1748644500 | 56.07 | 1.34 | 2.45 | 54.75 | 56.39 | 54.26 | 2234503 |
| 1748558100 | 54.73 | 0.3 | 0.55 | 54.69 | 54.96 | 54.0001 | 1917251 |
| 1748471700 | 54.43 | 0.01 | 0.02 | 54.5 | 55.09 | 54.215 | 1876646 |
| 1748385300 | 54.42 | -0.12 | -0.22 | 55.25 | 55.25 | 53.76 | 2016640 |
| 1748039700 | 54.54 | 0.79 | 1.47 | 53.23 | 54.68 | 53.0285 | 1200952 |
| 1747953300 | 53.75 | -0.18 | -0.33 | 53.64 | 54.19 | 53.0401 | 1443047 |
| 1747866900 | 53.93 | 0.48 | 0.90 | 52.99 | 54.26 | 52.43 | 1968028 |
| 1747780500 | 53.45 | 0.16 | 0.29 | 53.59 | 53.95 | 52.77 | 1768337 |
| 1747694100 | 53.295 | 1.28 | 2.45 | 51.86 | 53.37 | 51.75 | 2227462 |
| 1747434900 | 52.02 | 3.07 | 6.27 | 48.72 | 52.75 | 48.64 | 3975222 |
| 1747348500 | 48.95 | 1.04 | 2.17 | 47.74 | 49.7 | 47.74 | 3673238 |
| 1747262100 | 47.91 | -2.32 | -4.62 | 50.25 | 50.16 | 47.5 | 7299877 |
| 1747175700 | 50.23 | -16.35 | -24.56 | 57.755 | 57.99 | 48.1 | 14001988 |
| 1747089300 | 66.58 | 0.71 | 1.08 | 67.52 | 67.9 | 64.05 | 2612132 |
| 1746830100 | 65.87 | -1.86 | -2.75 | 68.45 | 69.935 | 65.68 | 2501745 |
| 1746743700 | 67.73 | -2.41 | -3.44 | 69.845 | 69.845 | 67.13 | 5145334 |
| 1746657300 | 70.14 | 10.76 | 18.12 | 63.69 | 70.505 | 61.75 | 9686624 |
| 1746570900 | 59.38 | -1.24 | -2.05 | 60 | 60.555 | 58.38 | 2487504 |
| 1746484500 | 60.62 | -0.57 | -0.93 | 60.6 | 61.15 | 60.18 | 954572 |
| 1746225300 | 61.19 | 1.16 | 1.93 | 61.1 | 62.075 | 60.63 | 1098428 |
| 1746138900 | 60.03 | -1.39 | -2.26 | 61 | 61.63 | 59.5749 | 1140142 |
| 1746052500 | 61.42 | 0.6 | 0.99 | 60.97 | 61.8 | 59.77 | 1354233 |
| 1745966100 | 60.82 | 0.25 | 0.41 | 60.11 | 61.845 | 59.5291 | 1147865 |
| 1745879700 | 60.57 | 0.08 | 0.13 | 60.41 | 61.47 | 59.92 | 887443 |
| 1745620500 | 60.49 | 1.24 | 2.09 | 59.02 | 60.9 | 58.49 | 992970 |
| 1745534100 | 59.25 | 0.84 | 1.44 | 58.46 | 59.385 | 57.65 | 1251341 |
| 1745447700 | 58.41 | 0.2 | 0.34 | 58.89 | 58.84 | 57.6911 | 1469520 |
| 1745361300 | 58.21 | 0.92 | 1.61 | 58 | 58.44 | 57.4 | 1431140 |
| 1745274900 | 57.29 | -1.5 | -2.55 | 58.74 | 58.9899 | 56.47 | 1266738 |
| 1744929300 | 58.79 | -0.03 | -0.05 | 58.18 | 59.33 | 57.51 | 1518839 |
| 1744842900 | 58.82 | -2.46 | -4.01 | 61.17 | 61.3 | 57.5 | 1707110 |
| 1744756500 | 61.28 | -0.11 | -0.18 | 61.55 | 62.14 | 60.81 | 1286266 |
| 1744670100 | 61.39 | 1.17 | 1.94 | 61.3 | 62.13 | 60.06 | 1611481 |
| 1744410900 | 60.22 | 2.52 | 4.37 | 57.87 | 60.88 | 57.4 | 1839652 |
| 1744324500 | 57.7 | -2.95 | -4.86 | 59.19 | 59.64 | 56.68 | 1992344 |
| 1744238100 | 60.65 | 3.11 | 5.40 | 56.11 | 61.44 | 55.71 | 2068639 |
| 1744151700 | 57.54 | -1.81 | -3.05 | 60.87 | 61.37 | 56.93 | 2021006 |
| 1744065300 | 59.35 | -0.42 | -0.70 | 57.5 | 61.815 | 56.7478 | 1984191 |
| 1743806100 | 59.77 | -2.15 | -3.47 | 60.72 | 60.98 | 59.11 | 2295409 |
| 1743719700 | 61.92 | -1.1 | -1.75 | 62.07 | 63.14 | 61.23 | 1903485 |
| 1743633300 | 63.02 | 1.15 | 1.86 | 61.7 | 63.1386 | 61.5405 | 1573065 |
| 1743546900 | 61.87 | -1.94 | -3.04 | 64.06 | 64.1677 | 61.425 | 1407868 |
| 1743460500 | 63.81 | -0.03 | -0.05 | 63.39 | 64.069999 | 62.6 | 1638221 |
| 1743201300 | 63.84 | -0.64 | -0.99 | 64.349999 | 64.349999 | 62.72 | 1266774 |
| 1743114900 | 64.48 | 0.66 | 1.03 | 63.79 | 64.61 | 63.38 | 830067 |
| 1743028500 | 63.82 | -1.02 | -1.57 | 65.03 | 65.03 | 63.205 | 1283985 |
| 1742942100 | 64.84 | 0.82 | 1.28 | 63.9 | 65.025 | 63.51 | 1421781 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
