Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Halozyme Therapeutic (NQ: HALO )

43.15 -0.69 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 10.07 10.70 9.250 9.740 3,081,168 +0.51(+5.53%)
Jul 30, 2014 9.610 9.820 8.910 9.230 2,729,280 -0.28(-2.94%)
Jul 29, 2014 9.310 9.630 9.111 9.510 1,665,762 +0.60(+6.73%)
Jul 28, 2014 9.130 9.190 8.791 8.910 961,645 -0.19(-2.09%)
Jul 25, 2014 9.140 9.250 9.010 9.100 556,307 -0.10(-1.09%)
Jul 24, 2014 9.330 9.420 9.120 9.200 962,621 -0.09(-0.97%)
Jul 23, 2014 9.150 9.350 9.080 9.290 959,575 +0.22(+2.43%)
Jul 22, 2014 9.160 9.270 8.990 9.070 792,004 -0.01(-0.11%)
Jul 21, 2014 9.140 9.170 8.850 9.080 951,370 -0.10(-1.09%)
Jul 18, 2014 8.670 9.240 8.620 9.180 1,254,492 +0.51(+5.88%)
Jul 17, 2014 9.090 9.130 8.580 8.670 2,784,202 -0.52(-5.66%)
Jul 16, 2014 9.270 9.470 9.110 9.190 913,899 -0.03(-0.33%)
Jul 15, 2014 9.600 9.770 9.120 9.220 1,720,701 -0.39(-4.06%)
Jul 14, 2014 9.950 9.980 9.570 9.610 787,434 -0.16(-1.62%)
Jul 11, 2014 9.690 9.940 9.600 9.768 1,390,570 +0.48(+5.15%)
Jul 10, 2014 9.190 9.570 9.100 9.290 1,269,458 -0.27(-2.82%)
Jul 09, 2014 9.380 9.590 9.150 9.560 1,083,123 +0.27(+2.91%)
Jul 08, 2014 9.750 9.830 9.120 9.290 2,270,081 -0.44(-4.52%)
Jul 07, 2014 10.15 10.19 9.680 9.730 1,500,763 -0.47(-4.61%)
Jul 03, 2014 10.12 10.20 10.20 10.20 505,300 +0.13(+1.29%)
Jul 02, 2014 10.13 10.23 10.04 10.07 839,129 -0.06(-0.59%)
Jul 01, 2014 9.910 10.19 9.910 10.13 1,136,085 +0.25(+2.53%)
Jun 30, 2014 9.880 10.05 9.780 9.880 813,200 -0.05(-0.50%)
Jun 27, 2014 9.870 9.980 9.670 9.930 1,767,633 -0.01(-0.10%)
Jun 26, 2014 10.19 10.19 9.910 9.940 990,764 -0.20(-1.97%)
Jun 25, 2014 9.930 10.23 9.710 10.14 1,497,168 +0.14(+1.43%)
Jun 24, 2014 10.17 10.33 9.925 9.997 1,824,157 -0.21(-2.09%)
Jun 23, 2014 10.17 10.63 10.10 10.21 2,036,168 +0.04(+0.39%)
Jun 20, 2014 10.12 10.29 10.05 10.17 2,188,684 +0.02(+0.20%)
Jun 19, 2014 10.20 10.27 9.980 10.15 992,175 -0.04(-0.39%)
Jun 18, 2014 10.16 10.22 10.00 10.19 951,789 +0.00(+0.00%)
Jun 17, 2014 10.18 10.30 9.970 10.19 1,278,778 +0.04(+0.39%)
Jun 16, 2014 10.12 10.31 9.870 10.15 1,499,223 +0.08(+0.79%)
Jun 13, 2014 10.15 10.20 9.730 10.07 2,103,337 -0.03(-0.30%)
Jun 12, 2014 9.670 10.33 9.580 10.10 4,179,610 +0.71(+7.56%)
Jun 11, 2014 9.340 9.710 9.165 9.390 1,608,691 -0.09(-0.95%)
Jun 10, 2014 9.180 9.490 9.150 9.480 1,422,858 +0.59(+6.64%)
Jun 06, 2014 9.150 9.240 8.750 8.890 2,198,689 -0.16(-1.77%)
Jun 05, 2014 9.300 9.750 8.880 9.050 8,351,163 +0.97(+12.00%)
Jun 04, 2014 7.830 8.090 7.730 8.080 1,106,085 +0.19(+2.41%)
Jun 03, 2014 7.910 8.020 7.730 7.890 824,079 -0.07(-0.88%)
Jun 02, 2014 7.980 8.130 7.660 7.960 1,496,122 +0.06(+0.76%)
May 30, 2014 8.120 8.126 7.750 7.900 1,033,004 -0.19(-2.35%)
May 29, 2014 8.050 8.250 8.000 8.090 1,205,352 +0.08(+1.00%)
May 28, 2014 8.080 8.185 7.930 8.010 852,532 -0.06(-0.74%)
May 27, 2014 8.080 8.120 7.890 8.070 1,201,884 +0.11(+1.38%)
May 23, 2014 7.660 7.960 7.960 7.960 1,446,300 +0.29(+3.78%)
May 22, 2014 7.260 7.740 7.260 7.670 835,198 +0.40(+5.50%)
May 21, 2014 7.520 7.660 7.230 7.270 1,027,190 -0.23(-3.07%)
May 20, 2014 7.760 7.760 7.390 7.500 1,724,797 -0.27(-3.47%)
May 19, 2014 7.600 7.840 7.500 7.770 1,306,124 +0.10(+1.30%)
May 16, 2014 7.710 7.732 7.480 7.670 2,085,703 +0.01(+0.13%)
May 15, 2014 7.900 8.010 7.465 7.660 2,183,527 -0.29(-3.65%)
May 14, 2014 8.040 8.240 7.800 7.950 4,659,604 -0.09(-1.12%)
May 13, 2014 8.840 9.380 7.980 8.040 11,653,149 +0.52(+6.91%)
May 12, 2014 7.460 7.560 7.260 7.520 2,124,517 +0.15(+2.04%)
May 09, 2014 7.050 7.400 6.960 7.370 1,392,527 +0.28(+3.95%)
May 08, 2014 7.150 7.350 6.950 7.090 1,399,947 -0.08(-1.12%)
May 07, 2014 7.270 7.340 6.950 7.170 1,754,960 -0.06(-0.83%)
May 06, 2014 7.270 7.420 7.180 7.230 1,742,683 -0.10(-1.36%)
May 05, 2014 7.180 7.360 7.050 7.330 1,901,484 +0.08(+1.10%)
May 02, 2014 7.360 7.440 7.110 7.250 1,373,906 -0.07(-0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.