HALO

Halozyme Therapeutics, Inc. Historical Stock Prices

$17.99
*  
0.11
0.62%
Get HALO Alerts
*Delayed - data as of Jun. 2, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  17.83  18.285  17.39  17.99 2,797,404
06/02/2015 17.83 18.285 17.39 17.99 2,797,588
06/01/2015 18.17 19 17.8 17.88 3,391,856
05/29/2015 17.74 17.88 17.28 17.35 1,137,977
05/28/2015 17.82 17.85 17.25 17.68 781,313
05/27/2015 18.12 18.18 17.2 17.82 1,599,211
05/26/2015 17.37 17.867 17.15 17.74 1,959,202
05/22/2015 17.2 17.58 16.97 17.45 794,018
05/21/2015 16.84 17.45 16.8 17.25 1,148,657
05/20/2015 17.24 17.32 16.67 16.85 1,283,057
05/19/2015 17.03 17.63 17 17.26 1,386,971
05/18/2015 16.61 17.05 16.36 17.03 1,560,459
05/15/2015 16.36 16.53 16.13 16.42 885,015
05/14/2015 16.43 16.44 15.95 16.31 897,105
05/13/2015 16.17 16.32 15.83 16.26 1,305,567
05/12/2015 15.14 16.09 14.88 16.02 1,261,213
05/11/2015 15.65 15.9672 15.256 15.37 1,112,587
05/08/2015 15.4 15.81 15.31 15.59 853,786
05/07/2015 15.19 15.57 14.806 15.16 832,662
05/06/2015 15.25 15.37 14.85 15.18 1,073,603
05/05/2015 15.63 15.71 15 15.12 1,320,789
05/04/2015 15.81 16.09 15.66 15.69 1,191,756
05/01/2015 15.12 16.16 15.12 15.79 1,237,026
04/30/2015 15.33 15.62 14.61 14.87 1,558,326
04/29/2015 15.52 16.17 15.35 15.45 987,048
04/28/2015 15.82 16.17 15.21 15.8 1,360,433
04/27/2015 16.95 17.251 15.6449 15.78 1,907,694
04/24/2015 17 17.27 16.53 16.86 1,406,188
04/23/2015 16.01 17 15.86 16.945 2,036,330
04/22/2015 15.93 16.29 15.67 16.03 1,074,963
04/21/2015 16 16.03 15.63 15.88 809,485
04/20/2015 15.54 15.96 15.32 15.89 1,100,216
04/17/2015 15.37 15.5549 15.08 15.3 811,504
04/16/2015 15.45 15.76 15.37 15.52 888,022
04/15/2015 15.59 15.6399 15.27 15.45 803,958
04/14/2015 15.61 15.7 15.22 15.55 628,773
04/13/2015 15.45 15.76 15.31 15.63 1,337,907
04/10/2015 15.27 15.54 15.195 15.43 947,040
04/09/2015 15.46 15.5 14.73 15.26 1,042,873
04/08/2015 14.68 15.48 14.57 15.28 1,595,068
04/07/2015 14.41 15 14.41 14.62 823,157
04/06/2015 14.56 14.88 14.36 14.71 800,486
04/02/2015 14.68 14.85 14.32 14.685 1,020,999
04/01/2015 14.27 14.69 13.91 14.67 1,868,467
03/31/2015 13.88 14.6 13.88 14.28 1,597,505
03/30/2015 13.76 14.15 13.72 14 1,078,754
03/27/2015 13.36 14.1 13.31 13.93 1,233,340
03/26/2015 13.16 13.69 13.02 13.31 1,456,347
03/25/2015 14 14.18 13.031 13.29 2,203,902
03/24/2015 14.09 14.37 13.841 13.89 1,301,265
03/23/2015 14.25 14.69 13.85 14.05 2,396,338
03/20/2015 16.06 16.3297 14.46 14.63 6,097,295
03/19/2015 16.12 16.45 15.95 16.06 1,595,683
03/18/2015 16.09 16.44 16.05 16.1 1,368,138
03/17/2015 16.09 16.55 15.95 16.2 1,353,684
03/16/2015 16.05 16.19 15.84 16.115 1,213,569
03/13/2015 15.6 16.29 15.47 15.93 2,574,653
03/12/2015 15.47 15.64 15.31 15.63 949,578
03/11/2015 15.38 15.5 15.06 15.41 892,659
03/10/2015 15.16 15.645 15 15.33 1,466,219
03/09/2015 15.25 15.48 15.01 15.38 1,205,481
03/06/2015 15.24 15.38 14.95 15.2 1,087,119
03/05/2015 15.7 15.89 15.21 15.39 1,927,318
03/04/2015 15.07 15.94 14.84 15.7 1,986,321
03/03/2015 15.52 15.56 14.64 15.23 1,678,330
03/02/2015 15.11 15.42 14.967 15.22 1,220,548
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?