HALO

Halozyme Therapeutics, Inc. Historical Stock Prices

$9.88
*  
0.84
9.29%
Get HALO Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading HALO now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  9.26  9.90  9.24  9.88 2,967,383
09/17/2014 9.26 9.9 9.24 9.88 2,968,010
09/16/2014 8.94 9.11 8.75 9.04 1,293,877
09/15/2014 9.86 9.9 8.93 8.99 3,129,357
09/12/2014 9.41 9.64 9.25 9.4 1,058,600
09/11/2014 9.25 9.45 9.15 9.45 996,978
09/10/2014 9.03 9.33 9.03 9.31 916,325
09/09/2014 9.24 9.29 9.04 9.05 1,028,331
09/08/2014 9.16 9.339 9 9.3 1,070,991
09/05/2014 9.25 9.3 8.94 9.2 1,428,614
09/04/2014 9.79 9.86 9.21 9.28 1,341,678
09/03/2014 9.91 10.11 9.7 9.76 2,648,681
09/02/2014 9.54 9.56 9.35 9.45 804,118
08/29/2014 9.49 9.62 9.42 9.5 579,291
08/28/2014 9.7 9.86 9.43 9.46 860,433
08/27/2014 9.89 10 9.725 9.74 801,722
08/26/2014 9.7 9.93 9.7 9.89 755,083
08/25/2014 9.59 9.79 9.53 9.71 732,189
08/22/2014 9.4 9.55 9.28 9.48 733,169
08/21/2014 9.7 9.75 9.34 9.43 1,011,266
08/20/2014 9.99 10 9.68 9.75 828,768
08/19/2014 10.14 10.168 9.87 10.02 834,456
08/18/2014 10.03 10.12 9.95 10.08 815,641
08/15/2014 10.07 10.23 9.8 9.87 1,067,765
08/14/2014 9.86 10.09 9.85 9.97 761,152
08/13/2014 9.98 10.228 9.8 9.89 1,170,068
08/12/2014 10.1 10.32 9.84 9.9 1,852,472
08/11/2014 9.82 10.15 9.6766 10.06 1,580,951
08/08/2014 9.53 9.775 9.49 9.73 1,020,592
08/07/2014 9.74 9.89 9.49 9.57 1,337,430
08/06/2014 9.16 9.7401 9.16 9.72 1,201,198
08/05/2014 9.09 9.46 9.01 9.29 986,974
08/04/2014 9.29 9.41 9.05 9.18 1,185,981
08/01/2014 9.87 9.87 9.16 9.28 2,447,129
07/31/2014 10.07 10.7 9.25 9.74 3,085,248
07/30/2014 9.61 9.85 8.91 9.23 2,726,548
07/29/2014 9.31 9.63 9.1115 9.51 1,665,762
07/28/2014 9.13 9.19 8.791 8.91 957,428
07/25/2014 9.14 9.25 9.01 9.1 556,307
07/24/2014 9.33 9.42 9.1199 9.2 961,921
07/23/2014 9.15 9.35 9.08 9.29 959,575
07/22/2014 9.16 9.27 8.9901 9.07 794,454
07/21/2014 9.14 9.17 8.85 9.08 951,370
07/18/2014 8.67 9.24 8.62 9.18 1,254,492
07/17/2014 9.09 9.13 8.58 8.67 2,784,202
07/16/2014 9.27 9.47 9.11 9.19 913,899
07/15/2014 9.6 9.77 9.12 9.22 1,720,701
07/14/2014 9.95 9.98 9.57 9.61 791,096
07/11/2014 9.69 9.94 9.6 9.768 1,390,470
07/10/2014 9.19 9.57 9.1 9.29 1,269,458
07/09/2014 9.38 9.59 9.15 9.56 1,083,223
07/08/2014 9.75 9.83 9.12 9.29 2,273,739
07/07/2014 10.15 10.19 9.68 9.73 1,509,130
07/03/2014 10.12 10.22 10.01 10.2 505,280
07/02/2014 10.13 10.23 10.04 10.07 841,238
07/01/2014 9.91 10.19 9.91 10.13 1,143,311
06/30/2014 9.88 10.05 9.78 9.88 814,671
06/27/2014 9.87 9.98 9.67 9.93 1,763,636
06/26/2014 10.19 10.19 9.91 9.94 991,264
06/25/2014 9.93 10.23 9.71 10.14 1,497,168
06/24/2014 10.17 10.33 9.9249 9.997 1,830,581
06/23/2014 10.17 10.63 10.1 10.21 2,037,098
06/20/2014 10.12 10.29 10.05 10.17 2,187,634
06/19/2014 10.2 10.27 9.98 10.15 992,175
06/18/2014 10.16 10.22 10 10.19 951,789
06/17/2014 10.18 10.3 9.97 10.19 1,278,778
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?