Quantcast
HALO

Halozyme Therapeutics, Inc. Common Stock Historical Stock Prices

$15.615
*  
0.085
0.54%
Get HALO Alerts
*Delayed - data as of Mar. 26, 2019 11:30 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

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.
11:30 15.85 15.89 15.49 15.615 226,073
03/25/2019 15.5 15.74 15.24 15.7 679,397
03/22/2019 16.4 16.41 15.49 15.49 900,496
03/21/2019 16.38 16.66 16.24 16.5 1,117,138
03/20/2019 16.76 16.9 16.49 16.54 848,372
03/19/2019 16.67 16.755 16.5 16.74 765,937
03/18/2019 16.05 16.55 15.935 16.52 739,423
03/15/2019 15.97 16.1 15.91 16.08 1,828,724
03/14/2019 16.22 16.26 15.79 15.87 540,312
03/13/2019 15.99 16.19 15.89 16.19 593,300
03/12/2019 15.99 16.15 15.78 15.92 511,715
03/11/2019 15.84 16.08 15.645 15.9 777,917
03/08/2019 15.47 15.81 15.29 15.76 868,397
03/07/2019 16.1 16.1 15.52 15.63 803,692
03/06/2019 16.95 17.08 16.04 16.06 1,139,696
03/05/2019 17.22 17.43 16.98 17.04 673,381
03/04/2019 17.7 17.76 16.72 17.22 921,844
03/01/2019 17.39 17.62 17.129 17.58 878,577
02/28/2019 17.46 17.54 16.94 17.25 1,204,975
02/27/2019 17.16 17.6 17.0882 17.46 723,980
02/26/2019 17.38 17.62 17.16 17.18 858,608
02/25/2019 16.97 17.56 16.5 17.47 1,443,498
02/22/2019 16.61 16.99 15.81 16.81 1,007,390
02/21/2019 16.79 16.9899 16.5 16.61 566,042
02/20/2019 16.89 16.98 16.65 16.87 471,522
02/19/2019 17.06 17.2 16.73 16.82 571,891
02/15/2019 16.65 17.05 16.45 17.04 649,439
02/14/2019 16.51 16.75 16.43 16.54 317,210
02/13/2019 16.68 16.82 16.4801 16.6 370,627
02/12/2019 16.48 16.65 16.41 16.65 506,126
02/11/2019 16.44 16.49 16.19 16.38 453,681
02/08/2019 16.16 16.4 16.15 16.34 622,455
02/07/2019 16.63 16.825 16.16 16.25 683,335
02/06/2019 16.96 17.07 16.63 16.73 495,651
02/05/2019 16.69 17.128 16.57 16.95 741,210
02/04/2019 16.8 16.92 16.16 16.62 1,079,464
02/01/2019 16.26 16.33 15.96 16.12 594,837
01/31/2019 16.04 16.47 15.94 16.18 986,162
01/30/2019 16.07 16.26 15.87 16 996,013
01/29/2019 15.69 16.02 15.5 15.96 560,567
01/28/2019 16.42 16.57 15.64 15.68 676,582
01/25/2019 16.28 16.66 16.12 16.57 760,863
01/24/2019 15.78 16.21 15.74 16.13 562,705
01/23/2019 15.93 16.24 15.59 15.73 538,883
01/22/2019 16.25 16.26 15.79 15.91 630,558
01/18/2019 16.33 16.59 16.07 16.43 640,578
01/17/2019 15.78 16.46 15.78 16.3 598,530
01/16/2019 16.02 16.45 15.795 15.84 640,825
01/15/2019 15.73 16.12 15.63 16 556,611
01/14/2019 16.17 16.22 15.6 15.62 620,455
01/11/2019 15.94 16.35 15.81 16.25 735,840
01/10/2019 15.01 16 15.01 15.93 1,179,029
01/09/2019 15.45 16.13 15.085 15.14 1,147,446
01/08/2019 15.17 15.34 14.75 15.33 850,963
01/07/2019 14.84 15.1 14.57 15.03 679,001
01/04/2019 14.14 14.87 14.04 14.72 914,606
01/03/2019 14.75 14.99 13.84 13.94 943,504
01/02/2019 14.41 14.845 14.27 14.8 599,367
12/31/2018 14.4 14.705 14.22 14.63 561,471
12/28/2018 14.34 14.61 14.16 14.28 449,440
12/27/2018 14.05 14.375 13.72 14.36 715,279
12/26/2018 13.49 14.4 13.48 14.33 956,554
*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?

Smart Portfolio