HALOZYME THERAPEUTICS Historical Stock Price

Below is the stock price history for Halozyme Therapeutics HALO. Data is recorded each day for the historical open, high, low, close and volume. The Halozyme Therapeutics stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Halozyme Therapeutics Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-16 18.39 18.85 18.39 18.50 29,903
2017-11-15 18.29 18.40 18.17 18.19 42,697
2017-11-14 18.34 18.60 18.01 18.54 35,947
2017-11-13 18.24 18.46 18.07 18.42 45,130
2017-11-10 18.54 19.05 18.16 18.23 75,704
2017-11-09 18.63 18.89 18.10 18.62 140,685
2017-11-08 17.75 19.20 17.75 19.05 217,938
2017-11-07 17.07 17.07 16.79 16.83 44,866
2017-11-06 16.86 17.12 16.68 17.03 65,232
2017-11-03 16.85 16.91 16.67 16.67 38,550
2017-11-02 16.92 17.17 16.75 16.79 44,361
2017-11-01 17.64 17.67 16.85 16.95 75,418
2017-10-31 17.70 17.87 17.61 17.80 30,182
2017-10-30 17.69 17.76 17.40 17.58 37,627
2017-10-27 17.05 17.51 17.00 17.28 75,890
2017-10-26 16.74 17.09 16.59 16.75 137,099
2017-10-25 17.40 17.43 16.77 16.81 86,734
2017-10-24 17.53 17.69 17.37 17.46 46,477
2017-10-23 17.76 17.93 17.59 17.61 44,161
2017-10-20 17.84 17.93 17.67 17.80 65,739
2017-10-19 17.59 17.84 17.28 17.79 47,971
2017-10-18 17.91 18.01 17.67 17.67 74,128
2017-10-17 17.85 17.85 17.595 17.74 67,940
2017-10-16 17.62 18.40 17.62 17.84 94,115
2017-10-13 17.80 17.80 17.33 17.515 58,536
2017-10-12 17.17 17.90 17.16 17.745 134,208
2017-10-11 16.93 17.19 16.81 17.07 66,580
2017-10-10 16.92 17.15 16.86 16.875 75,613
2017-10-09 17.25 17.25 16.70 16.725 62,685
2017-10-06 17.26 17.43 17.14 17.14 43,312

» More Halozyme Therapeutics Stock Price History

To see other companies like Halozyme Therapeutics (HALO), view our stock market today for news, and other data.