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
2018-07-20 18.16 18.27 18.00 18.135 81,153
2018-07-19 17.39 18.005 17.34 18.005 43,080
2018-07-18 17.20 17.51 17.16 17.51 32,265
2018-07-17 17.14 17.43 17.14 17.39 36,868
2018-07-16 17.26 17.45 17.09 17.165 26,672
2018-07-13 17.52 17.52 17.18 17.26 32,044
2018-07-12 17.12 17.65 17.12 17.55 53,574
2018-07-11 17.19 17.50 17.09 17.19 32,810
2018-07-10 17.35 17.35 17.10 17.22 41,782
2018-07-09 17.32 17.32 16.98 17.24 59,400
2018-07-06 17.22 17.44 17.19 17.25 33,292
2018-07-05 17.18 17.18 16.91 17.11 45,985
2018-07-03 16.80 17.15 16.65 17.08 38,082
2018-07-02 16.82 16.95 16.49 16.765 54,421
2018-06-29 17.27 17.31 16.76 16.93 102,781
2018-06-28 16.93 17.17 16.75 17.04 84,613
2018-06-27 17.86 18.04 17.03 17.03 57,400
2018-06-26 17.56 18.14 17.54 17.98 80,189
2018-06-25 17.97 17.97 17.39 17.60 87,523
2018-06-22 18.46 18.47 17.96 18.12 60,760
2018-06-21 19.52 19.52 18.585 18.585 82,017
2018-06-20 19.25 19.495 19.17 19.495 55,383
2018-06-19 18.88 19.21 18.83 19.14 71,282
2018-06-18 18.93 19.17 18.77 18.90 55,222
2018-06-15 19.05 19.24 18.94 19.03 85,988
2018-06-14 19.18 19.18 18.90 18.95 37,892
2018-06-13 18.93 19.19 18.92 19.14 49,878
2018-06-12 18.95 19.14 18.76 18.96 42,484
2018-06-11 18.87 18.95 18.64 18.91 54,262
2018-06-08 18.74 19.07 18.67 18.81 54,618

» More Halozyme Therapeutics Stock Price History

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