ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

HALO Halozyme Therapeutics Incorporated

56.23
0.26 (0.46%)
Jul 26 2024 - Closed
Delayed by 15 minutes

HALO Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 56.23 0.26 0.46% 56.08 57.085 55.63 831,949
Jul 25 2024 55.97 0.82 1.49% 55.60 56.97 55.48 1,018,395
Jul 24 2024 55.15 -0.25 -0.45% 55.02 55.675 54.54 970,857
Jul 23 2024 55.40 1.06 1.95% 54.34 56.5046 54.05 1,387,232
Jul 22 2024 54.34 0.30 0.56% 54.27 54.42 53.1328 1,057,073
Jul 19 2024 54.04 -0.26 -0.48% 54.55 54.60 53.66 778,447
Jul 18 2024 54.30 -0.45 -0.82% 54.64 55.4625 53.85 1,014,635
Jul 17 2024 54.75 -0.35 -0.64% 54.58 55.82 54.43 1,383,035
Jul 16 2024 55.10 2.55 4.85% 52.90 55.29 52.55 1,826,060
Jul 15 2024 52.55 -0.63 -1.18% 53.20 53.30 52.12 1,421,039
Jul 12 2024 53.18 0.36 0.68% 53.70 53.96 53.04 1,265,170
Jul 11 2024 52.82 -0.14 -0.26% 53.86 54.00 52.46 1,299,803
Jul 10 2024 52.96 0.08 0.15% 52.92 53.75 52.67 1,586,714
Jul 09 2024 52.88 0.33 0.63% 52.55 54.35 52.24 2,036,754
Jul 08 2024 52.55 0.99 1.92% 51.83 53.17 51.56 1,634,596
Jul 05 2024 51.56 -0.45 -0.87% 52.05 52.50 51.36 742,125
Jul 03 2024 52.01 0.71 1.38% 51.46 52.415 50.93 839,272
Jul 02 2024 51.30 -0.72 -1.38% 51.95 52.11 50.68 1,039,654
Jul 01 2024 52.02 0.39 0.76% 52.23 53.22 51.53 1,364,218
Jun 28 2024 51.63 0.00 0.00% 51.63 51.63 51.63 0
Jun 27 2024 51.63 -0.37 -0.71% 52.25 52.35 51.53 874,889
Jun 26 2024 52.00 -0.40 -0.76% 52.06 52.13 51.326 1,171,671
Jun 25 2024 52.40 0.34 0.65% 52.49 52.68 51.81 1,121,384
Jun 24 2024 52.06 0.51 0.99% 52.40 52.92 51.72 1,278,818
Jun 21 2024 51.55 0.69 1.36% 51.12 52.21 50.82 3,554,275
Jun 20 2024 50.86 0.59 1.17% 50.11 51.19 49.45 1,154,736
Jun 18 2024 50.27 0.61 1.23% 49.94 50.838 48.995 1,035,343
Jun 17 2024 49.66 0.16 0.32% 49.48 49.70 48.25 1,006,533
Jun 14 2024 49.50 -0.12 -0.24% 49.095 49.77 48.495 1,418,017
Jun 13 2024 49.62 -0.04 -0.08% 49.32 49.9125 48.86 1,379,709
Jun 12 2024 49.66 -0.26 -0.52% 51.22 51.22 49.46 1,674,528
Jun 11 2024 49.92 -1.24 -2.42% 50.84 51.22 49.53 1,286,769
Jun 10 2024 51.16 0.31 0.61% 49.27 51.66 49.1719 2,183,832
Jun 07 2024 50.85 -0.59 -1.15% 51.08 51.98 50.3901 1,849,464
Jun 06 2024 51.44 5.79 12.68% 48.00 53.00 47.33 4,598,000
Jun 05 2024 45.65 1.35 3.05% 44.58 45.78 44.38 949,201
Jun 04 2024 44.30 -0.75 -1.66% 45.06 45.45 44.1912 675,303
Jun 03 2024 45.05 0.76 1.72% 44.39 45.47 43.63 1,082,426
May 31 2024 44.29 0.94 2.17% 43.50 44.52 43.395 1,182,236
May 30 2024 43.35 0.59 1.38% 42.94 43.4799 42.62 868,001
May 29 2024 42.76 -0.32 -0.74% 42.71 42.965 42.05 1,101,565
May 28 2024 43.08 -0.74 -1.69% 43.80 43.965 42.69 1,013,640
May 24 2024 43.82 -0.10 -0.23% 43.65 44.02 42.9601 898,705
May 23 2024 43.92 -1.56 -3.43% 45.43 45.56 43.75 1,172,666
May 22 2024 45.48 -0.06 -0.13% 45.20 45.88 45.08 842,273
May 21 2024 45.54 0.57 1.27% 45.032 45.57 44.71 914,946
May 20 2024 44.97 0.26 0.58% 44.85 45.07 44.30 656,825
May 17 2024 44.71 -0.68 -1.50% 45.36 45.755 44.35 1,102,298
May 16 2024 45.39 -0.43 -0.94% 45.86 46.1599 45.22 1,037,269
May 15 2024 45.82 2.00 4.56% 44.26 46.05 44.01 1,264,694
May 14 2024 43.82 0.21 0.48% 44.03 45.18 43.55 1,102,216
May 13 2024 43.61 0.46 1.07% 43.49 44.01 43.36 908,619
May 10 2024 43.15 -0.69 -1.57% 44.08 44.21 43.12 1,031,697
May 09 2024 43.84 1.83 4.36% 42.20 43.925 41.28 1,441,264
May 08 2024 42.01 0.80 1.94% 41.95 44.785 41.43 2,120,534
May 07 2024 41.21 0.35 0.86% 41.10 41.66 40.87 1,281,201
May 06 2024 40.86 0.95 2.38% 40.36 40.97 40.185 981,063
May 03 2024 39.91 0.09 0.23% 40.67 40.74 39.79 902,799
May 02 2024 39.82 0.52 1.32% 39.56 40.74 38.88 832,175
May 01 2024 39.30 1.20 3.15% 38.40 40.00 38.295 1,031,828
Apr 30 2024 38.10 -0.67 -1.73% 38.54 39.03 37.965 922,321
Apr 29 2024 38.77 0.20 0.52% 38.76 39.39 38.56 728,580

Your Recent History

Delayed Upgrade Clock