Halozyme Therapeutics Inc (HALO) Historical Stock Data
45.76 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HALO is down -0.36% a day on average. There have been 16 days where Halozyme Therapeutics Inc closed green and 14 days where HALO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 44.57 | 45.76 | ↑$1.19 (2.67%) | 44.10 | 46.20 | 1.88M |
| 2024-11-19 | 43.81 | 44.81 | ↑$1.00 (2.28%) | 42.65 | 45.30 | 3.77M |
| 2024-11-18 | 45.66 | 42.57 | ↓$3.09 (-6.77%) | 42.01 | 45.71 | 5.48M |
| 2024-11-15 | 48.81 | 45.65 | ↓$3.16 (-6.47%) | 45.63 | 49.64 | 7.23M |
| 2024-11-14 | 58.25 | 53.96 | ↓$4.29 (-7.36%) | 53.84 | 59.80 | 3.22M |
| 2024-11-13 | 59.79 | 58.61 | ↓$1.18 (-1.97%) | 58.46 | 60.37 | 830.64K |
| 2024-11-12 | 61.08 | 59.61 | ↓$1.47 (-2.41%) | 59.24 | 62.02 | 1.51M |
| 2024-11-11 | 61.13 | 61.09 | ↓$0.04 (-0.07%) | 60.55 | 62.13 | 1.47M |
| 2024-11-08 | 59.65 | 60.98 | ↑$1.33 (2.23%) | 59.14 | 61.19 | 1.12M |
| 2024-11-07 | 60.66 | 59.65 | ↓$1.01 (-1.67%) | 58.76 | 60.95 | 1.06M |
| 2024-11-06 | 60.55 | 60.63 | ↑$0.08 (0.13%) | 58.01 | 61.49 | 1.53M |
| 2024-11-05 | 58.00 | 58.72 | ↑$0.72 (1.24%) | 57.09 | 58.74 | 1.14M |
| 2024-11-04 | 56.82 | 58.47 | ↑$1.65 (2.90%) | 56.82 | 59.39 | 2.12M |
| 2024-11-01 | 55.66 | 57.15 | ↑$1.50 (2.69%) | 52.56 | 57.62 | 3.40M |
| 2024-10-31 | 50.56 | 50.57 | ↑$0.01 (0.02%) | 50.01 | 51.21 | 1.91M |
| 2024-10-30 | 50.46 | 50.59 | ↑$0.13 (0.26%) | 50.03 | 51.08 | 741.16K |
| 2024-10-29 | 50.17 | 50.64 | ↑$0.47 (0.94%) | 50.10 | 50.96 | 538.25K |
| 2024-10-28 | 49.72 | 50.46 | ↑$0.74 (1.49%) | 49.71 | 50.78 | 1.17M |
| 2024-10-25 | 49.35 | 49.25 | ↓$0.10 (-0.20%) | 48.84 | 49.84 | 789.56K |
| 2024-10-24 | 50.79 | 49.30 | ↓$1.49 (-2.93%) | 49.12 | 50.79 | 1.04M |
| 2024-10-23 | 51.46 | 50.80 | ↓$0.66 (-1.28%) | 50.51 | 51.70 | 0.99M |
| 2024-10-22 | 51.68 | 51.55 | ↓$0.13 (-0.25%) | 51.14 | 52.03 | 1.11M |
| 2024-10-21 | 52.60 | 51.77 | ↓$0.83 (-1.58%) | 51.45 | 52.77 | 1.10M |
| 2024-10-18 | 52.20 | 52.61 | ↑$0.41 (0.79%) | 52.20 | 53.09 | 0.90M |
| 2024-10-17 | 53.46 | 52.28 | ↓$1.18 (-2.21%) | 52.10 | 53.61 | 1.25M |
| 2024-10-16 | 53.43 | 53.46 | ↑$0.03 (0.06%) | 52.83 | 53.70 | 0.93M |
| 2024-10-15 | 53.84 | 53.82 | ↓$0.02 (-0.04%) | 53.24 | 54.66 | 799.60K |
| 2024-10-14 | 53.02 | 53.95 | ↑$0.93 (1.75%) | 52.93 | 54.45 | 819.55K |
| 2024-10-11 | 52.26 | 53.00 | ↑$0.74 (1.42%) | 52.15 | 53.14 | 861.33K |
| 2024-10-10 | 50.34 | 52.13 | ↑$1.79 (3.56%) | 50.27 | 52.23 | 2.10M |
Create an account or log in to view more rows.
$HALO what caused the sell off in an otherwise good tech market today?
$HALO come on I wana jump up and down
$HALO volume = money
$HALO the time is near
$HALO my lotto for earnings
$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?