Halozyme Therapeutics Inc (HALO) Historical Stock Data
41.21 ↑0.35 (0.86%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HALO is down -0.04% a day on average. There have been 15 days where Halozyme Therapeutics Inc closed green and 15 days where HALO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 41.10 | 41.21 | ↑$0.11 (0.27%) | 40.87 | 41.66 | 1.28M |
| 2024-05-06 | 40.36 | 40.86 | ↑$0.50 (1.24%) | 40.19 | 40.97 | 0.98M |
| 2024-05-03 | 40.67 | 39.91 | ↓$0.76 (-1.87%) | 39.79 | 40.74 | 0.90M |
| 2024-05-02 | 39.56 | 39.82 | ↑$0.26 (0.66%) | 38.88 | 40.74 | 832.18K |
| 2024-05-01 | 38.40 | 39.30 | ↑$0.90 (2.34%) | 38.30 | 40.00 | 1.03M |
| 2024-04-30 | 38.54 | 38.10 | ↓$0.44 (-1.14%) | 37.97 | 39.03 | 0.92M |
| 2024-04-29 | 38.76 | 38.77 | ↑$0.01 (0.03%) | 38.56 | 39.39 | 728.58K |
| 2024-04-26 | 38.46 | 38.57 | ↑$0.11 (0.29%) | 38.46 | 39.02 | 547.08K |
| 2024-04-25 | 38.71 | 38.46 | ↓$0.25 (-0.65%) | 38.23 | 38.75 | 693.35K |
| 2024-04-24 | 38.98 | 39.12 | ↑$0.14 (0.36%) | 38.82 | 39.70 | 620.52K |
| 2024-04-23 | 38.75 | 38.97 | ↑$0.22 (0.57%) | 38.70 | 39.42 | 557.95K |
| 2024-04-22 | 38.82 | 38.71 | ↓$0.11 (-0.28%) | 38.28 | 39.05 | 525.23K |
| 2024-04-19 | 37.73 | 38.64 | ↑$0.91 (2.41%) | 37.73 | 38.69 | 1.26M |
| 2024-04-18 | 37.95 | 37.81 | ↓$0.14 (-0.37%) | 37.73 | 38.41 | 792.53K |
| 2024-04-17 | 38.69 | 38.02 | ↓$0.67 (-1.73%) | 37.98 | 38.78 | 733.86K |
| 2024-04-16 | 38.35 | 38.38 | ↑$0.03 (0.08%) | 38.09 | 38.81 | 642.29K |
| 2024-04-15 | 38.89 | 38.72 | ↓$0.17 (-0.44%) | 38.48 | 39.27 | 843.66K |
| 2024-04-12 | 39.00 | 38.61 | ↓$0.39 (-1.00%) | 38.53 | 39.28 | 780.32K |
| 2024-04-11 | 39.49 | 39.32 | ↓$0.17 (-0.43%) | 39.16 | 39.79 | 733.62K |
| 2024-04-10 | 39.25 | 39.28 | ↑$0.03 (0.08%) | 38.90 | 39.84 | 1.88M |
| 2024-04-09 | 40.07 | 40.13 | ↑$0.06 (0.15%) | 39.52 | 40.71 | 719.11K |
| 2024-04-08 | 41.09 | 39.91 | ↓$1.18 (-2.87%) | 39.85 | 41.36 | 1.16M |
| 2024-04-05 | 39.80 | 41.07 | ↑$1.27 (3.19%) | 39.80 | 41.50 | 1.33M |
| 2024-04-04 | 40.40 | 39.73 | ↓$0.67 (-1.66%) | 39.44 | 40.63 | 1.04M |
| 2024-04-03 | 40.30 | 40.23 | ↓$0.07 (-0.17%) | 39.99 | 40.67 | 689.36K |
| 2024-04-02 | 40.81 | 40.43 | ↓$0.38 (-0.93%) | 39.70 | 40.94 | 0.94M |
| 2024-04-01 | 40.68 | 41.32 | ↑$0.64 (1.57%) | 40.38 | 41.60 | 813.13K |
| 2024-03-28 | 40.82 | 40.68 | ↓$0.14 (-0.34%) | 40.44 | 40.99 | 707.19K |
| 2024-03-27 | 40.51 | 40.73 | ↑$0.22 (0.54%) | 40.31 | 40.94 | 601.14K |
| 2024-03-26 | 40.57 | 40.08 | ↓$0.49 (-1.21%) | 39.94 | 40.58 | 625.81K |
Create an account or log in to view more rows.
$HALO hello
please hold.
$HALO check out the one month chart.
Perfect bull flag.
$HALO I love you!
$HALO wtf is that dump
$HALO If options never existed
what do you think this stock would be trading at?
$HALO come back next earning
$HALO hello
please hold.
$HALO Up! Up! Up! Up! Up! Up! Up!
$HALO I can wait.
$HALO shorting it