Halozyme Therapeutics Historical Data - HALO

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.34 1.58% 21.83 21.40 21.97 21.51 21.49 20:00:00
more quote information »

HALO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week20.3721.9720.1221.201,758,2811.467.17%
1 Month19.7521.9718.7320.021,400,9282.0810.53%
3 Months19.4221.9717.5319.341,346,7592.4112.41%
6 Months16.5721.9714.1518.111,342,0765.2631.74%
1 Year16.7921.9714.1517.471,077,8575.0430.02%
3 Years12.7121.9711.4116.781,034,4279.1271.75%
5 Years15.3825.256.9615.041,192,3916.4541.94%

HALO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 21.83 0.34 1.58% 21.51 21.97 21.40 1,510,264
Feb 20 2020 21.49 0.32 1.54% 21.13 21.56 20.78 1,337,036
Feb 19 2020 21.165 0.04 0.21% 21.10 21.26 20.77 1,977,757
Feb 18 2020 21.12 0.02 0.09% 21.15 21.49 20.8101 1,930,479
Feb 14 2020 21.10 0.83 4.09% 20.37 21.19 20.12 1,787,853
Feb 13 2020 20.27 0.27 1.35% 20.02 20.32 19.85 1,585,711
Feb 12 2020 20.00 0.17 0.86% 19.93 20.005 19.84 978,843
Feb 11 2020 19.83 -0.15 -0.75% 20.05 20.18 19.75 964,570
Feb 10 2020 19.98 0.29 1.45% 19.75 20.03 19.69 1,000,773
Feb 07 2020 19.695 -0.15 -0.73% 19.73 19.82 19.52 1,155,946
Feb 06 2020 19.84 -0.13 -0.63% 20.10 20.10 19.67 951,419
Feb 05 2020 19.965 0.66 3.45% 20.15 21.28 19.89 3,058,914
Feb 04 2020 19.30 0.09 0.47% 19.44 19.49 19.055 1,241,766
Feb 03 2020 19.21 0.23 1.21% 19.11 19.25 18.87 1,193,988
Jan 31 2020 18.98 -0.45 -2.32% 19.37 19.39 18.875 1,250,512
Jan 30 2020 19.43 -0.07 -0.36% 19.36 19.51 18.8846 963,463
Jan 29 2020 19.50 0.08 0.41% 19.31 19.65 19.29 1,067,171
Jan 28 2020 19.42 0.25 1.3% 19.23 19.435 18.98 1,086,210
Jan 27 2020 19.17 0.10 0.52% 18.86 19.58 18.73 1,793,270
Jan 24 2020 19.07 -0.60 -3.03% 19.75 19.9999 19.045 1,291,946
Jan 23 2020 19.665 0.11 0.54% 19.53 19.73 19.14 1,223,153
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.