HALO

Halozyme Therapeutics, Inc. Historical Stock Prices

$22.5
*  
0.08
0.35%
Get HALO Alerts
*Delayed - data as of Jul. 1, 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 01-APR-2015 TO 01-JUL-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  23.01  23.1585  22.30  22.50 1,448,555
07/01/2015 23.01 23.1585 22.3 22.5 1,448,555
06/30/2015 21.51 22.845 21.43 22.58 2,289,833
06/29/2015 20.84 21.75 20.42 21.24 1,525,453
06/26/2015 20.69 21.19 20.33 21.14 1,509,513
06/25/2015 20.91 21.33 20.55 20.68 1,522,615
06/24/2015 21.76 22.06 20.55 20.7 1,375,200
06/23/2015 22.11 22.19 21.35 21.82 967,556
06/22/2015 21.73 22.15 21.34 22.06 1,384,851
06/19/2015 21.42 21.71 20.9 21.31 1,834,412
06/18/2015 20.8 21.56 20.6 21.37 1,285,566
06/17/2015 20.69 20.87 20.37 20.59 659,721
06/16/2015 20.47 20.9446 20.47 20.73 716,975
06/15/2015 20.22 20.46 19.85 20.43 949,711
06/12/2015 20.56 20.71 20.21 20.34 935,374
06/11/2015 20.78 20.8299 20.42 20.74 1,359,632
06/10/2015 20.6 21.24 20.4 20.71 1,727,669
06/09/2015 20.14 20.81 19.78 20.65 2,092,755
06/08/2015 19.99 20.57 19.9 20.09 2,075,757
06/05/2015 19.45 20.15 19.21 19.97 1,617,024
06/04/2015 19.83 20.28 19.3 19.74 2,461,414
06/03/2015 19.02 19.59 18.1 19.57 3,653,347
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
*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?