XNAS
Datos históricos de Halozyme Therapeutics, Inc.
Halozyme Therapeutics, Inc. · HALO
$110.75
▼ -0.01 (-0.01%)
Última operación · 10/10/2026, 18:36:57 UTC
- Variación en el periodo
- +72.26%
- Máximo
- US$116.85
- 23 de septiembre de 2026
- Mínimo
- US$61.23
- 11 de diciembre de 2025
- Volumen medio diario
- 1.99 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 109.70 | 112.65 | 109.70 | 110.42 | +0.53% | 1.85 M |
| 8 oct 2026 | 109.41 | 110.64 | 107.41 | 109.84 | −0.86% | 2.49 M |
| 7 oct 2026 | 111.62 | 114.00 | 110.16 | 110.79 | +0.98% | 2.18 M |
| 6 oct 2026 | 108.87 | 111.25 | 107.43 | 109.72 | +1.30% | 1.77 M |
| 5 oct 2026 | 109.62 | 109.87 | 107.68 | 108.31 | −1.41% | 1.86 M |
| 2 oct 2026 | 106.96 | 109.99 | 106.65 | 109.86 | +2.73% | 2.6 M |
| 1 oct 2026 | 109.93 | 110.50 | 106.84 | 106.94 | −3.13% | 2.33 M |
| 30 sep 2026 | 111.54 | 112.45 | 110.35 | 110.40 | −1.04% | 3.52 M |
| 29 sep 2026 | 112.89 | 114.52 | 111.03 | 111.56 | −1.18% | 2.87 M |
| 28 sep 2026 | 113.34 | 113.94 | 112.10 | 112.89 | −0.89% | 2.24 M |
| 25 sep 2026 | 115.36 | 115.63 | 113.43 | 113.90 | −1.15% | 1.96 M |
| 24 sep 2026 | 112.13 | 116.09 | 111.07 | 115.22 | +2.47% | 3.17 M |
| 23 sep 2026 | 116.85 | 116.85 | 112.18 | 112.44 | −2.34% | 2.7 M |
| 22 sep 2026 | 111.50 | 115.18 | 110.95 | 115.13 | +3.30% | 4.15 M |
| 21 sep 2026 | 112.80 | 113.47 | 111.05 | 111.45 | −0.89% | 2.88 M |
| 18 sep 2026 | 109.72 | 112.66 | 109.38 | 112.45 | +2.53% | 10.18 M |
| 17 sep 2026 | 107.08 | 110.88 | 106.82 | 109.68 | +1.14% | 1.98 M |
| 16 sep 2026 | 106.66 | 109.63 | 105.50 | 108.44 | +2.06% | 1.71 M |
| 15 sep 2026 | 108.14 | 108.14 | 106.14 | 106.25 | −1.57% | 1.06 M |
| 14 sep 2026 | 108.00 | 108.61 | 106.65 | 107.94 | +0.69% | 912,515.605 |
| 11 sep 2026 | 107.96 | 108.23 | 106.34 | 107.20 | +0.19% | 861,581.551 |
| 10 sep 2026 | 106.93 | 107.95 | 106.36 | 107.00 | −0.36% | 1.46 M |
| 9 sep 2026 | 107.67 | 108.79 | 106.62 | 107.39 | −0.85% | 1.75 M |
| 8 sep 2026 | 109.00 | 109.96 | 106.07 | 108.31 | −1.71% | 1.63 M |
| 4 sep 2026 | 109.91 | 111.15 | 109.00 | 110.19 | −0.51% | 1.01 M |
| 3 sep 2026 | 109.84 | 111.15 | 108.74 | 110.76 | +1.00% | 1.89 M |
| 2 sep 2026 | 105.84 | 109.76 | 105.48 | 109.66 | +1.80% | 1.62 M |
| 1 sep 2026 | 107.45 | 108.53 | 106.87 | 107.72 | +1.16% | 1.06 M |
| 31 ago 2026 | 104.48 | 106.94 | 103.47 | 106.49 | +1.08% | 1.28 M |
| 28 ago 2026 | 106.45 | 106.81 | 104.70 | 105.35 | −1.47% | 1.68 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.