Halozyme Therapeutics, Inc. (HALO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

38.57

+0.11

(+0.29%)

At close: 04:00PM EDT

37.13

-1.44

(-3.73%)

After hours:

07:49PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	38.46	39.02	38.46	38.57	38.57	547,000
Apr 25, 2024	38.71	38.75	38.23	38.46	38.46	693,300
Apr 24, 2024	38.98	39.70	38.82	39.12	39.12	620,500
Apr 23, 2024	38.75	39.42	38.70	38.97	38.97	557,900
Apr 22, 2024	38.82	39.05	38.28	38.71	38.71	525,200
Apr 19, 2024	37.73	38.69	37.73	38.64	38.64	1,258,800
Apr 18, 2024	37.95	38.41	37.73	37.81	37.81	792,500
Apr 17, 2024	38.69	38.78	37.98	38.02	38.02	733,900
Apr 16, 2024	38.35	38.81	38.09	38.38	38.38	642,300
Apr 15, 2024	38.89	39.27	38.48	38.72	38.72	843,700
Apr 12, 2024	39.00	39.28	38.53	38.61	38.61	780,300
Apr 11, 2024	39.49	39.79	39.16	39.32	39.32	733,600
Apr 10, 2024	39.25	39.84	38.90	39.28	39.28	1,882,300
Apr 09, 2024	40.07	40.71	39.52	40.13	40.13	719,100
Apr 08, 2024	41.09	41.36	39.85	39.91	39.91	1,163,900
Apr 05, 2024	39.80	41.50	39.80	41.07	41.07	1,327,600
Apr 04, 2024	40.40	40.63	39.44	39.73	39.73	1,040,200
Apr 03, 2024	40.30	40.67	39.99	40.23	40.23	689,400
Apr 02, 2024	40.81	40.94	39.70	40.43	40.43	943,200
Apr 01, 2024	40.68	41.60	40.38	41.32	41.32	813,100
Mar 28, 2024	40.82	40.99	40.44	40.68	40.68	707,400
Mar 27, 2024	40.51	40.94	40.31	40.73	40.73	601,100
Mar 26, 2024	40.57	40.58	39.94	40.08	40.08	625,800
Mar 25, 2024	40.00	40.61	39.90	40.42	40.42	673,000
Mar 22, 2024	40.30	41.03	40.04	40.08	40.08	794,800
Mar 21, 2024	40.69	42.30	40.12	40.22	40.22	928,100
Mar 20, 2024	40.52	40.58	39.69	40.38	40.38	837,200
Mar 19, 2024	40.46	41.33	40.46	40.81	40.81	848,000
Mar 18, 2024	40.93	40.96	40.32	40.37	40.37	1,046,300
Mar 15, 2024	40.56	41.48	40.56	40.86	40.86	1,826,800
Mar 14, 2024	41.08	41.31	39.94	40.79	40.79	1,498,000
Mar 13, 2024	42.13	42.64	41.14	41.35	41.35	1,180,900
Mar 12, 2024	41.55	42.12	41.28	41.95	41.95	964,200
Mar 11, 2024	41.61	42.25	40.95	41.20	41.20	864,500
Mar 08, 2024	42.17	42.52	41.65	41.73	41.73	852,200
Mar 07, 2024	41.95	42.40	41.65	41.71	41.71	948,900
Mar 06, 2024	41.83	42.09	41.24	41.69	41.69	1,025,800
Mar 05, 2024	40.91	41.56	40.46	41.41	41.41	929,100
Mar 04, 2024	41.33	41.54	40.64	40.93	40.93	694,300
Mar 01, 2024	40.00	41.86	39.91	41.11	41.11	1,265,500
Feb 29, 2024	40.24	40.41	39.39	39.81	39.81	1,217,100
Feb 28, 2024	39.60	39.90	39.23	39.69	39.69	905,700
Feb 27, 2024	39.89	40.49	39.27	39.84	39.84	1,351,000
Feb 26, 2024	40.40	40.55	38.96	39.67	39.67	1,643,400
Feb 23, 2024	39.81	40.95	39.75	40.56	40.56	1,171,700
Feb 22, 2024	38.31	40.32	38.14	39.72	39.72	1,823,900
Feb 21, 2024	37.72	40.36	36.61	38.36	38.36	2,694,700
Feb 20, 2024	35.70	36.27	35.50	36.00	36.00	1,268,300
Feb 16, 2024	35.72	36.40	35.44	36.10	36.10	774,700
Feb 15, 2024	35.30	36.11	35.23	35.91	35.91	988,700
Feb 14, 2024	35.20	35.21	34.70	35.06	35.06	885,400
Feb 13, 2024	35.08	35.49	34.36	34.64	34.64	1,196,400
Feb 12, 2024	35.58	35.80	35.25	35.69	35.69	1,014,700
Feb 09, 2024	35.38	35.63	34.87	35.49	35.49	941,000
Feb 08, 2024	35.19	35.44	34.68	35.24	35.24	800,000
Feb 07, 2024	35.02	35.82	34.60	35.31	35.31	1,277,600
Feb 06, 2024	33.64	35.40	33.64	35.02	35.02	1,237,300
Feb 05, 2024	33.30	34.05	33.15	33.68	33.68	1,011,900
Feb 02, 2024	33.80	34.61	33.15	33.68	33.68	1,135,100
Feb 01, 2024	33.88	34.38	33.46	34.26	34.26	1,095,200
Jan 31, 2024	33.79	34.95	33.77	33.85	33.85	1,266,100
Jan 30, 2024	34.26	34.42	33.77	33.77	33.77	985,400
Jan 29, 2024	34.21	34.54	33.77	34.41	34.41	961,800
Jan 26, 2024	34.75	34.94	34.11	34.21	34.21	1,114,300
Jan 25, 2024	35.32	35.55	33.88	34.51	34.51	1,271,300
Jan 24, 2024	35.02	35.48	34.55	35.05	35.05	1,778,600
Jan 23, 2024	34.20	34.79	33.80	34.75	34.75	1,186,000
Jan 22, 2024	34.26	35.09	33.86	34.01	34.01	1,744,400
Jan 19, 2024	34.94	34.94	34.01	34.15	34.15	4,074,400
Jan 18, 2024	36.25	36.48	33.79	34.93	34.93	1,870,300
Jan 17, 2024	35.95	36.94	33.67	36.04	36.04	3,214,300
Jan 16, 2024	34.16	36.53	33.90	36.36	36.36	2,646,400
Jan 12, 2024	34.61	35.10	34.18	34.43	34.43	1,396,500
Jan 11, 2024	34.23	34.53	33.67	34.03	34.03	1,457,300
Jan 10, 2024	34.87	35.24	33.98	34.63	34.63	1,872,200
Jan 09, 2024	35.14	35.77	34.65	34.99	34.99	1,753,100
Jan 08, 2024	35.00	35.69	34.41	35.51	35.51	2,847,800
Jan 05, 2024	36.15	36.20	34.87	35.12	35.12	1,909,200
Jan 04, 2024	35.88	36.93	35.44	36.55	36.55	2,025,500
Jan 03, 2024	37.36	37.36	35.34	35.78	35.78	1,789,900
Jan 02, 2024	36.83	38.29	36.80	37.39	37.39	1,563,800
Dec 29, 2023	37.19	37.32	36.71	36.96	36.96	933,700
Dec 28, 2023	36.87	37.21	36.80	37.15	37.15	996,200
Dec 27, 2023	37.28	37.61	36.64	36.90	36.90	845,700
Dec 26, 2023	37.38	38.00	37.30	37.37	37.37	780,200
Dec 22, 2023	37.04	37.85	36.73	37.15	37.15	1,055,600
Dec 21, 2023	36.73	37.70	36.63	36.88	36.88	1,434,200
Dec 20, 2023	38.89	39.10	35.78	36.38	36.38	2,454,200
Dec 19, 2023	39.22	39.89	38.96	39.38	39.38	957,500
Dec 18, 2023	39.11	39.23	38.48	38.80	38.80	937,100
Dec 15, 2023	39.60	40.62	38.88	39.02	39.02	1,797,300
Dec 14, 2023	42.62	42.82	39.31	39.45	39.45	1,912,900
Dec 13, 2023	40.28	42.22	40.15	42.10	42.10	1,222,900
Dec 12, 2023	40.50	40.50	39.20	40.24	40.24	718,100
Dec 11, 2023	40.10	40.68	39.67	40.50	40.50	663,100
Dec 08, 2023	40.02	41.06	39.47	39.95	39.95	732,900
Dec 07, 2023	40.12	40.57	39.78	40.15	40.15	658,300
Dec 06, 2023	40.27	40.90	39.62	39.97	39.97	825,000
Dec 05, 2023	39.86	40.50	39.49	39.90	39.90	687,400
Dec 04, 2023	39.64	40.50	39.64	40.11	40.11	749,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,080.87-1,448.01(-1.65%)

Halozyme Therapeutics, Inc. (HALO)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,080.87
-1,448.01(-1.65%)