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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 5.330 5.330 5.080 5.180 327,144 -0.04(-0.77%)
May 29, 2008 4.970 5.250 4.950 5.220 229,632 +0.22(+4.40%)
May 28, 2008 5.100 5.100 4.960 5.000 293,434 -0.07(-1.38%)
May 27, 2008 5.070 5.250 4.950 5.070 183,408 +0.02(+0.40%)
May 26, 2008 5.280 5.280 4.990 5.050 154,197 +0.00(+0.00%)
May 23, 2008 5.280 5.280 4.990 5.050 154,197 -0.28(-5.25%)
May 22, 2008 4.990 5.380 4.890 5.330 227,719 +0.37(+7.46%)
May 21, 2008 5.130 5.200 4.860 4.960 181,455 -0.14(-2.75%)
May 20, 2008 5.030 5.240 5.010 5.100 165,567 +0.04(+0.79%)
May 19, 2008 5.080 5.280 5.030 5.060 274,371 -0.03(-0.59%)
May 16, 2008 5.350 5.350 4.960 5.090 317,273 -0.19(-3.60%)
May 15, 2008 5.100 5.350 5.100 5.280 103,280 +0.20(+3.94%)
May 14, 2008 5.300 5.470 5.080 5.080 127,671 -0.22(-4.15%)
May 13, 2008 5.350 5.490 5.070 5.300 315,070 -0.03(-0.56%)
May 12, 2008 5.580 5.620 5.250 5.330 224,586 -0.25(-4.48%)
May 09, 2008 4.960 5.770 4.750 5.580 391,194 +0.64(+12.96%)
May 08, 2008 5.060 5.140 4.940 4.940 248,294 -0.11(-2.18%)
May 07, 2008 5.350 5.370 5.040 5.050 252,308 -0.28(-5.25%)
May 06, 2008 5.120 5.370 5.100 5.330 121,144 +0.17(+3.29%)
May 05, 2008 5.180 5.240 5.040 5.160 151,100 -0.07(-1.34%)
May 02, 2008 5.550 5.610 5.190 5.230 189,025 -0.28(-5.08%)
May 01, 2008 4.930 5.520 4.880 5.510 203,655 +0.57(+11.54%)
Apr 30, 2008 5.230 5.270 4.850 4.940 378,003 -0.26(-5.00%)
Apr 29, 2008 5.650 5.650 5.180 5.200 298,978 -0.44(-7.80%)
Apr 28, 2008 5.820 5.970 5.620 5.640 198,509 -0.21(-3.59%)
Apr 25, 2008 5.910 5.950 5.550 5.850 187,195 -0.03(-0.51%)
Apr 24, 2008 5.600 6.000 5.530 5.880 314,407 +0.29(+5.19%)
Apr 23, 2008 5.530 5.620 5.280 5.590 132,164 +0.09(+1.64%)
Apr 22, 2008 5.800 5.820 5.410 5.500 164,278 -0.34(-5.82%)
Apr 21, 2008 5.870 5.950 5.800 5.840 127,095 -0.07(-1.18%)
Apr 18, 2008 5.810 6.050 5.740 5.910 208,722 +0.23(+4.05%)
Apr 17, 2008 5.940 5.970 5.580 5.680 223,250 -0.29(-4.86%)
Apr 16, 2008 5.480 6.060 5.480 5.970 306,731 +0.53(+9.74%)
Apr 15, 2008 5.800 5.800 5.440 5.440 359,322 -0.33(-5.72%)
Apr 14, 2008 5.700 5.880 5.700 5.770 225,525 +0.08(+1.41%)
Apr 11, 2008 5.700 5.950 5.690 5.690 248,656 -0.32(-5.32%)
Apr 10, 2008 5.850 6.070 5.850 6.010 225,867 +0.19(+3.26%)
Apr 09, 2008 6.110 6.160 5.740 5.820 257,813 -0.23(-3.80%)
Apr 08, 2008 6.110 6.117 6.000 6.050 155,527 -0.10(-1.63%)
Apr 07, 2008 6.220 6.390 6.110 6.150 250,677 -0.01(-0.16%)
Apr 04, 2008 6.350 6.380 6.090 6.160 246,965 -0.13(-2.07%)
Apr 03, 2008 6.140 6.300 6.030 6.290 247,040 +0.10(+1.62%)
Apr 02, 2008 6.300 6.350 6.100 6.190 298,342 -0.11(-1.75%)
Apr 01, 2008 6.220 6.620 6.220 6.300 365,271 -0.06(-0.94%)
Mar 31, 2008 6.340 6.550 6.260 6.360 203,020 +0.05(+0.79%)
Mar 28, 2008 6.500 6.650 6.250 6.310 327,618 -0.17(-2.62%)
Mar 27, 2008 6.580 6.700 6.440 6.480 303,546 -0.04(-0.61%)
Mar 26, 2008 6.730 6.800 6.470 6.520 758,041 -0.23(-3.41%)
Mar 25, 2008 6.820 6.990 6.700 6.750 672,383 +0.03(+0.45%)
Mar 24, 2008 6.690 7.000 6.460 6.720 949,981 +0.20(+3.07%)
Mar 21, 2008 6.150 6.530 5.670 6.520 2,044,045 +0.00(+0.00%)
Mar 20, 2008 6.150 6.530 5.670 6.520 2,043,245 +0.46(+7.59%)
Mar 19, 2008 5.000 6.110 4.720 6.060 1,819,514 +1.14(+23.17%)
Mar 18, 2008 4.380 4.950 4.280 4.920 653,160 +0.65(+15.22%)
Mar 17, 2008 4.800 4.800 4.190 4.270 528,030 -0.68(-13.74%)
Mar 14, 2008 4.850 5.480 4.750 4.950 540,943 -0.45(-8.33%)
Mar 13, 2008 5.400 5.570 4.960 5.400 361,720 -0.08(-1.46%)
Mar 12, 2008 5.400 5.639 5.260 5.480 320,535 +0.17(+3.20%)
Mar 11, 2008 5.350 5.400 5.090 5.310 440,849 +0.31(+6.20%)
Mar 10, 2008 5.300 5.300 4.870 5.000 311,282 -0.27(-5.12%)
Mar 07, 2008 5.010 5.270 4.860 5.270 333,846 +0.24(+4.77%)
Mar 06, 2008 5.290 5.380 5.030 5.030 215,131 -0.30(-5.63%)
Mar 05, 2008 5.430 5.430 5.270 5.330 186,203 -0.06(-1.11%)
Mar 04, 2008 5.240 5.410 5.200 5.390 136,822 +0.08(+1.51%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.