HALO

Halozyme Therapeutics, Inc. Historical Stock Prices

$9.23
*  
unch
unch
Get HALO Alerts
*Delayed - data as of Jul. 31, 2014 11:56 ET  -  Find a broker to begin trading HALO now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    HALO Real Time
 
 
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 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
11:56  9.61 N/A N/A  9.23 0
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
06/16/2014 10.12 10.31 9.87 10.15 1,499,223
06/13/2014 10.15 10.2 9.73 10.07 2,101,737
06/12/2014 9.67 10.33 9.58 10.1 4,188,784
06/11/2014 9.34 9.71 9.165 9.39 1,622,436
06/10/2014 9.18 9.49 9.15 9.48 1,425,587
06/09/2014 8.9 9.35 8.85 9.17 2,220,064
06/06/2014 9.15 9.24 8.75 8.89 2,197,689
06/05/2014 9.3 9.75 8.88 9.05 8,360,990
06/04/2014 7.83 8.09 7.73 8.08 1,186,618
06/03/2014 7.91 8.02 7.73 7.89 824,079
06/02/2014 7.98 8.13 7.66 7.96 1,499,722
05/30/2014 8.12 8.1262 7.75 7.9 1,032,554
05/29/2014 8.05 8.25 8 8.09 1,205,352
05/28/2014 8.08 8.185 7.93 8.01 852,532
05/27/2014 8.08 8.12 7.89 8.07 1,201,884
05/23/2014 7.66 7.96 7.55 7.96 1,446,244
05/22/2014 7.26 7.74 7.26 7.63 1,113,237
05/21/2014 7.52 7.66 7.23 7.27 1,029,212
05/20/2014 7.76 7.76 7.39 7.5 1,737,033
05/19/2014 7.6 7.84 7.5 7.77 1,307,124
05/16/2014 7.71 7.732 7.48 7.67 2,085,703
05/15/2014 7.9 8.01 7.465 7.66 2,183,527
05/14/2014 8.04 8.24 7.8 7.95 4,663,970
05/13/2014 8.84 9.38 7.98 8.04 11,790,670
05/12/2014 7.46 7.56 7.26 7.52 2,173,521
05/09/2014 7.05 7.4 6.96 7.37 1,392,527
05/08/2014 7.15 7.35 6.95 7.09 1,401,370
05/07/2014 7.27 7.34 6.95 7.17 1,762,671
05/06/2014 7.27 7.42 7.18 7.23 1,742,683
05/05/2014 7.18 7.36 7.05 7.33 1,904,520
05/02/2014 7.36 7.44 7.11 7.25 1,373,906
05/01/2014 7.38 7.52 7.2 7.32 1,524,116
04/30/2014 7.39 7.53 7.18 7.45 1,132,511
04/29/2014 7.28 7.53 7.13 7.41 1,410,888
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?