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 29, 2009 6.730 6.990 6.590 6.990 542,291 +0.30(+4.48%)
May 28, 2009 6.750 6.780 6.430 6.690 127,436 +0.02(+0.30%)
May 27, 2009 6.630 6.830 6.630 6.670 134,466 -0.03(-0.45%)
May 26, 2009 6.390 6.750 6.360 6.700 240,818 +0.26(+4.04%)
May 22, 2009 6.500 6.540 6.380 6.440 155,308 -0.03(-0.46%)
May 21, 2009 6.410 6.490 6.250 6.470 177,942 -0.02(-0.31%)
May 20, 2009 6.670 6.840 6.410 6.490 235,919 -0.10(-1.52%)
May 19, 2009 6.700 6.700 6.400 6.590 207,117 -0.13(-1.93%)
May 18, 2009 6.210 6.770 6.122 6.720 441,195 +0.58(+9.45%)
May 15, 2009 6.090 6.180 5.940 6.140 252,031 +0.03(+0.49%)
May 14, 2009 5.960 6.190 5.800 6.110 274,700 +0.16(+2.69%)
May 13, 2009 5.810 6.020 5.680 5.950 269,437 +0.01(+0.17%)
May 12, 2009 5.900 6.120 5.830 5.940 217,932 -0.18(-2.94%)
May 11, 2009 6.270 6.390 5.990 6.120 253,225 -0.31(-4.82%)
May 08, 2009 5.790 6.430 5.600 6.430 354,848 +0.62(+10.67%)
May 07, 2009 6.050 6.090 5.750 5.810 203,337 -0.13(-2.19%)
May 06, 2009 6.400 6.400 5.840 5.940 252,094 -0.42(-6.60%)
May 05, 2009 6.440 6.440 6.050 6.360 222,496 -0.14(-2.15%)
May 04, 2009 6.350 6.550 6.200 6.500 188,849 +0.17(+2.69%)
May 01, 2009 6.320 6.400 6.090 6.330 264,847 +0.01(+0.16%)
Apr 30, 2009 6.510 6.900 6.320 6.320 384,357 -0.23(-3.51%)
Apr 29, 2009 6.300 6.700 6.290 6.550 624,709 +0.45(+7.38%)
Apr 28, 2009 5.990 6.220 5.950 6.100 129,891 +0.03(+0.49%)
Apr 27, 2009 6.250 6.250 5.930 6.070 258,104 -0.13(-2.10%)
Apr 24, 2009 5.950 6.230 5.800 6.200 344,958 +0.34(+5.80%)
Apr 23, 2009 5.860 6.050 5.830 5.860 328,120 +0.02(+0.34%)
Apr 22, 2009 5.510 6.000 5.410 5.840 388,902 +0.24(+4.29%)
Apr 21, 2009 5.120 5.600 5.120 5.600 184,237 +0.47(+9.16%)
Apr 20, 2009 5.530 5.600 5.065 5.130 205,971 -0.56(-9.84%)
Apr 17, 2009 5.700 5.798 5.520 5.690 236,969 +0.01(+0.18%)
Apr 16, 2009 5.360 5.730 5.140 5.680 235,244 +0.36(+6.77%)
Apr 15, 2009 5.160 5.440 5.080 5.320 154,178 +0.13(+2.50%)
Apr 14, 2009 5.540 5.710 5.170 5.190 210,214 -0.47(-8.30%)
Apr 13, 2009 5.740 5.790 5.480 5.660 198,187 -0.18(-3.08%)
Apr 09, 2009 5.530 5.870 5.470 5.840 311,679 +0.45(+8.35%)
Apr 08, 2009 5.380 5.600 5.280 5.390 143,989 +0.04(+0.75%)
Apr 07, 2009 5.650 5.700 5.250 5.350 204,655 -0.41(-7.12%)
Apr 06, 2009 5.870 6.040 5.650 5.760 182,599 -0.22(-3.68%)
Apr 03, 2009 6.180 6.180 5.800 5.980 211,832 -0.23(-3.70%)
Apr 02, 2009 5.990 6.210 5.940 6.210 374,750 +0.27(+4.55%)
Apr 01, 2009 5.360 5.950 5.270 5.940 316,130 +0.48(+8.79%)
Mar 31, 2009 5.590 5.680 5.450 5.460 217,739 -0.06(-1.09%)
Mar 30, 2009 5.520 5.710 5.460 5.520 230,762 -0.31(-5.32%)
Mar 26, 2009 5.770 5.830 5.410 5.830 291,856 +0.17(+3.00%)
Mar 25, 2009 5.040 5.840 5.040 5.660 645,442 +0.66(+13.20%)
Mar 24, 2009 4.890 5.030 4.790 5.000 212,319 +0.01(+0.20%)
Mar 23, 2009 4.800 4.990 4.540 4.990 270,291 +0.44(+9.67%)
Mar 20, 2009 5.060 5.140 4.540 4.550 305,027 -0.45(-9.00%)
Mar 19, 2009 5.170 5.210 4.800 5.000 132,485 -0.10(-1.96%)
Mar 18, 2009 5.100 5.340 4.940 5.100 205,008 -0.24(-4.49%)
Mar 17, 2009 4.790 5.340 4.690 5.340 259,711 +0.53(+11.02%)
Mar 16, 2009 5.000 5.270 4.730 4.810 262,980 -0.12(-2.43%)
Mar 13, 2009 4.990 5.140 4.810 4.930 169,738 -0.04(-0.80%)
Mar 12, 2009 4.400 5.140 4.400 4.970 343,085 +0.57(+12.95%)
Mar 11, 2009 4.820 5.040 4.400 4.400 809,349 -0.35(-7.37%)
Mar 10, 2009 4.490 4.930 4.490 4.750 511,908 +0.18(+3.94%)
Mar 09, 2009 4.590 5.110 4.530 4.570 238,244 -0.09(-1.93%)
Mar 06, 2009 4.390 4.840 4.370 4.660 182,562 +0.32(+7.37%)
Mar 05, 2009 4.470 4.690 4.330 4.340 273,542 -0.24(-5.24%)
Mar 04, 2009 4.320 4.620 4.210 4.580 276,748 +0.48(+11.71%)
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.