Halozyme Therapeutics Inc (HALO) Historical Stock Data
47.54 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HALO is down -0.70% a day on average. There have been 14 days where Halozyme Therapeutics Inc closed green and 16 days where HALO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 47.25 | 47.54 | ↑$0.29 (0.61%) | 46.76 | 47.63 | 308.68K |
| 2024-12-23 | 46.77 | 47.16 | ↑$0.39 (0.83%) | 46.26 | 47.34 | 1.45M |
| 2024-12-20 | 47.03 | 46.96 | ↓$0.07 (-0.15%) | 46.88 | 48.21 | 4.79M |
| 2024-12-19 | 46.94 | 47.32 | ↑$0.38 (0.81%) | 46.90 | 48.11 | 1.75M |
| 2024-12-18 | 48.66 | 46.84 | ↓$1.82 (-3.74%) | 46.45 | 49.60 | 1.85M |
| 2024-12-17 | 47.58 | 48.60 | ↑$1.02 (2.14%) | 47.55 | 48.82 | 1.33M |
| 2024-12-16 | 48.10 | 48.03 | ↓$0.07 (-0.15%) | 47.70 | 48.88 | 2.21M |
| 2024-12-13 | 47.32 | 48.00 | ↑$0.68 (1.44%) | 47.31 | 48.31 | 0.93M |
| 2024-12-12 | 47.39 | 47.83 | ↑$0.44 (0.93%) | 47.39 | 48.64 | 0.93M |
| 2024-12-11 | 49.24 | 47.39 | ↓$1.85 (-3.76%) | 47.08 | 49.35 | 1.24M |
| 2024-12-10 | 49.26 | 49.06 | ↓$0.20 (-0.41%) | 48.32 | 49.79 | 1.10M |
| 2024-12-09 | 48.20 | 49.06 | ↑$0.86 (1.78%) | 47.84 | 49.27 | 867.19K |
| 2024-12-06 | 48.40 | 48.40 | ↑$0.00 (0.00%) | 48.14 | 49.05 | 0.91M |
| 2024-12-05 | 48.10 | 48.06 | ↓$0.04 (-0.08%) | 47.36 | 48.64 | 1.03M |
| 2024-12-04 | 48.76 | 48.61 | ↓$0.15 (-0.31%) | 48.43 | 49.08 | 786.31K |
| 2024-12-03 | 48.56 | 48.48 | ↓$0.08 (-0.16%) | 47.79 | 48.83 | 1.18M |
| 2024-12-02 | 48.12 | 48.59 | ↑$0.47 (0.98%) | 47.40 | 48.78 | 1.32M |
| 2024-11-29 | 48.30 | 48.20 | ↓$0.10 (-0.21%) | 48.12 | 48.81 | 720.99K |
| 2024-11-27 | 47.79 | 48.47 | ↑$0.69 (1.43%) | 47.37 | 48.74 | 0.96M |
| 2024-11-26 | 47.53 | 47.79 | ↑$0.26 (0.55%) | 46.27 | 48.17 | 1.40M |
| 2024-11-25 | 49.51 | 47.79 | ↓$1.72 (-3.47%) | 47.01 | 50.00 | 3.21M |
| 2024-11-22 | 48.93 | 49.00 | ↑$0.07 (0.14%) | 46.21 | 49.57 | 4.55M |
| 2024-11-21 | 45.85 | 45.70 | ↓$0.15 (-0.33%) | 44.80 | 46.12 | 1.30M |
| 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 |
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?