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
2018-10-19 16.77 16.79 16.32 16.39 192,256
2018-10-18 17.64 17.74 17.35 17.60 73,128
2018-10-17 17.84 17.96 17.66 17.935 52,860
2018-10-16 17.42 18.08 17.39 18.08 73,028
2018-10-15 17.15 17.40 17.02 17.28 83,528
2018-10-12 17.04 17.16 16.84 17.13 65,737
2018-10-11 17.02 17.15 16.59 16.84 124,978
2018-10-10 17.91 17.95 17.10 17.10 77,594
2018-10-09 17.61 17.82 17.52 17.73 70,814
2018-10-08 18.25 18.26 17.50 17.535 57,879
2018-10-05 18.37 18.50 18.05 18.37 107,964
2018-10-04 18.33 18.51 18.28 18.395 102,100
2018-10-03 18.55 18.73 18.42 18.66 157,852
2018-10-02 18.46 18.46 18.11 18.21 89,473
2018-10-01 18.26 18.71 18.23 18.62 113,476
2018-09-28 18.12 18.25 18.06 18.165 64,841
2018-09-27 18.23 18.31 17.97 17.97 53,473
2018-09-26 17.88 18.015 17.84 17.93 64,596
2018-09-25 17.84 18.03 17.82 17.87 54,985
2018-09-24 17.69 17.94 17.68 17.94 61,057
2018-09-21 17.36 17.63 17.36 17.55 72,572
2018-09-20 17.30 17.32 17.14 17.26 31,447
2018-09-19 17.17 17.35 17.04 17.04 48,308
2018-09-18 16.85 17.32 16.79 17.195 74,400
2018-09-17 16.98 17.05 16.53 16.69 62,707
2018-09-14 17.12 17.45 17.10 17.15 39,476
2018-09-13 17.30 17.41 17.10 17.165 30,537
2018-09-12 17.32 17.34 16.90 17.30 33,979
2018-09-11 17.41 17.58 17.255 17.265 39,270
2018-09-10 17.47 17.47 16.83 17.32 69,967

» More Halozyme Therapeutics Stock Price History

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