Historical Data for Halozyme Therapeutics Inc. (HALO)

$ 30.83   -0.27 (-0.87%) Volume: 1.71m 4:00 PM EDT 26-Oct-2020
After Hours:  $ 31.295   0.465 (+1.51%) Volume: 142.48k 6:27 PM EDT 26-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/26/20 30.80 31.34 30.26 30.83 1.71m -0.27 -0.87% 30.83 52.83m 11,877
10/23/20 31.13 31.50 30.75 31.10 1.18m 0.01 0.03% 31.10 36.83m 11,405
10/22/20 30.25 31.64 30.11 31.09 1.93m 1.03 3.43% 31.09 59.84m 12,639
10/21/20 30.39 30.85 29.885 30.06 1.95m -0.16 -0.53% 30.06 58.91m 12,918
10/20/20 29.73 30.88 29.68 30.22 3.4m 0.76 2.58% 30.22 103.35m 20,610
10/19/20 28.94 29.53 28.8725 29.46 1.83m 0.705 2.45% 29.46 53.74m 14,872
10/16/20 28.55 29.30 28.33 28.755 1.18m 0.135 0.47% 28.755 34.05m 10,580
10/15/20 28.33 28.90 28.21 28.62 748.42k 0.03 0.10% 28.62 21.41m 9,361
10/14/20 28.44 29.19 28.175 28.59 1.42m 0.32 1.13% 28.59 40.83m 11,615
10/13/20 28.45 29.13 28.26 28.27 755.33k -0.235 -0.82% 28.27 21.52m 6,458
10/12/20 28.82 29.075 28.21 28.505 1.36m -0.045 -0.16% 28.505 38.91m 7,550
10/09/20 28.16 28.695 27.61 28.55 1.06m 0.69 2.48% 28.55 30.02m 9,904
10/08/20 27.87 28.04 27.41 27.86 796.65k 0.30 1.09% 27.86 22.17m 8,715
10/07/20 26.56 27.73 26.56 27.56 767.78k 1.06 4.00% 27.56 21.08m 9,146
10/06/20 26.70 27.14 26.45 26.50 681.85k -0.14 -0.53% 26.50 18.22m 8,103
10/05/20 26.00 26.80 25.93 26.64 633.98k 0.83 3.22% 26.64 16.86m 7,265
10/02/20 26.18 26.41 25.70 25.81 531.14k -0.74 -2.79% 25.81 13.78m 7,433
10/01/20 26.30 26.69 25.99 26.55 1.08m 0.27 1.03% 26.55 28.46m 11,047
09/30/20 26.61 26.81 26.07 26.28 1.14m -0.23 -0.87% 26.28 29.99m 9,242
09/29/20 25.89 26.74 25.69 26.51 1.03m 0.58 2.24% 26.51 27.32m 9,596
09/28/20 26.12 26.38 25.73 25.93 757k -0.13 -0.50% 25.93 19.64m 7,107