Halozyme (RV7) Historical Prices
7 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 115.25 | 116.45 | 115.05 | 116.45 | 116.45 | +2.10% | 125 | 1.72 |
| Nov 02, 2026 | 117.50 | 117.50 | 114.05 | 114.05 | 114.05 | -2.89% | 0 | 0.00 |
| Oct 30, 2026 | 116.85 | 117.45 | 116.85 | 117.45 | 117.45 | +0.04% | 1 | 0.01 |
| Oct 29, 2026 | 115.55 | 118.40 | 115.55 | 117.40 | 117.40 | +1.51% | 0 | 0.00 |
| Oct 28, 2026 | 116.00 | 116.00 | 115.00 | 115.65 | 115.65 | +0.74% | 42 | 0.33 |
| Oct 27, 2026 | 115.40 | 115.40 | 114.80 | 114.80 | 114.80 | +1.64% | 16 | 0.12 |
| Oct 26, 2026 | 112.60 | 113.85 | 112.00 | 112.95 | 112.95 | +0.71% | 102 | 0.81 |
| Oct 23, 2026 | 111.25 | 112.15 | 111.00 | 112.15 | 112.15 | +1.63% | 10 | 0.08 |
| Oct 22, 2026 | 111.80 | 111.80 | 109.00 | 110.35 | 110.35 | +0.50% | 106 | 0.85 |
| Oct 21, 2026 | 112.45 | 113.75 | 109.80 | 109.80 | 109.80 | -0.90% | 226 | 1.85 |
| Oct 20, 2026 | 110.70 | 111.00 | 110.00 | 110.80 | 110.80 | +1.37% | 131 | 1.09 |
| Oct 19, 2026 | 109.20 | 109.50 | 108.00 | 109.30 | 109.30 | +1.25% | 697 | 6.41 |
| Oct 16, 2026 | 108.75 | 109.40 | 107.95 | 107.95 | 107.95 | -0.37% | 605 | 6.10 |
| Oct 15, 2026 | 103.90 | 108.35 | 103.90 | 108.35 | 108.35 | +2.17% | 10 | 0.10 |
| Oct 14, 2026 | 98.18 | 106.05 | 98.18 | 106.05 | 106.05 | +7.77% | 0 | 0.00 |
| Oct 13, 2026 | 99.24 | 99.72 | 98.40 | 98.40 | 98.40 | -1.99% | 1 | 0.01 |
| Oct 12, 2026 | 98.56 | 100.40 | 98.56 | 100.40 | 100.40 | +1.43% | 0 | 0.00 |
| Oct 09, 2026 | 98.16 | 98.98 | 98.10 | 98.98 | 98.98 | +2.29% | 105 | 0.96 |
| Oct 08, 2026 | 98.66 | 98.72 | 96.76 | 96.76 | 96.76 | -3.08% | 0 | 0.00 |
| Oct 07, 2026 | 97.84 | 99.84 | 97.76 | 99.84 | 99.84 | +3.16% | 20 | 0.18 |
| Oct 06, 2026 | 96.40 | 96.78 | 96.36 | 96.78 | 96.78 | +0.29% | 0 | 0.00 |
| Oct 05, 2026 | 98.74 | 98.74 | 96.50 | 96.50 | 96.50 | +0.23% | 25 | 0.22 |
| Oct 02, 2026 | 94.24 | 96.28 | 93.68 | 96.28 | 96.28 | -0.48% | 77 | 0.69 |
| Oct 01, 2026 | 97.92 | 98.32 | 96.74 | 96.74 | 96.74 | -1.27% | 2 | 0.02 |
| Sep 30, 2026 | 98.52 | 98.52 | 97.98 | 97.98 | 97.98 | -0.43% | 94 | 0.84 |
| Sep 29, 2026 | 100.10 | 100.10 | 98.40 | 98.40 | 98.40 | -0.59% | 0 | 0.00 |
| Sep 28, 2026 | 99.64 | 100.10 | 98.98 | 98.98 | 98.98 | -1.22% | 0 | 0.00 |
| Sep 25, 2026 | 101.90 | 101.90 | 100.20 | 100.20 | 100.20 | -0.05% | 0 | 0.00 |
| Sep 24, 2026 | 98.52 | 100.25 | 98.52 | 100.25 | 100.25 | +0.57% | 0 | 0.00 |
| Sep 23, 2026 | 100.15 | 101.00 | 99.68 | 99.68 | 99.68 | +0.30% | 30 | 0.25 |
| Sep 22, 2026 | 96.54 | 99.38 | 96.54 | 99.38 | 99.38 | +1.87% | 3 | 0.02 |
| Sep 21, 2026 | 99.68 | 99.68 | 97.56 | 97.56 | 97.56 | +0.45% | 138 | 1.17 |
| Sep 18, 2026 | 94.14 | 97.12 | 94.14 | 97.12 | 97.12 | +1.36% | 0 | 0.00 |
| Sep 17, 2026 | 93.52 | 95.82 | 93.52 | 95.82 | 95.82 | +3.14% | 135 | 1.17 |
| Sep 16, 2026 | 91.76 | 92.90 | 91.76 | 92.90 | 92.90 | +0.37% | 0 | 0.00 |
| Sep 15, 2026 | 93.60 | 93.68 | 92.56 | 92.56 | 92.56 | -1.09% | 25 | 0.21 |
| Sep 14, 2026 | 91.86 | 93.58 | 91.86 | 93.58 | 93.58 | +1.30% | 59 | 0.48 |
| Sep 11, 2026 | 92.24 | 92.62 | 92.24 | 92.38 | 92.38 | -0.17% | 0 | 0.00 |
| Sep 10, 2026 | 92.26 | 92.54 | 91.60 | 92.54 | 92.54 | -0.19% | 0 | 0.00 |
| Sep 09, 2026 | 94.06 | 94.06 | 92.72 | 92.72 | 92.72 | +0.13% | 0 | 0.00 |
| Sep 08, 2026 | 94.36 | 95.02 | 92.60 | 92.60 | 92.60 | -2.18% | 46 | 0.37 |
| Sep 07, 2026 | 95.98 | 95.98 | 94.66 | 94.66 | 94.66 | +0.08% | 0 | 0.00 |
| Sep 04, 2026 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | +0.87% | 0 | 0.00 |
| Sep 03, 2026 | 94.92 | 94.92 | 93.76 | 93.76 | 93.76 | +0.47% | 11 | 0.08 |
| Sep 02, 2026 | 93.04 | 93.32 | 93.04 | 93.32 | 93.32 | +0.76% | 106 | 0.76 |
| Sep 01, 2026 | 92.62 | 92.62 | 92.62 | 92.62 | 92.62 | +1.89% | 0 | 0.00 |
| Aug 31, 2026 | 90.40 | 90.90 | 90.40 | 90.90 | 90.90 | +0.13% | 200 | 1.47 |
| Aug 28, 2026 | 90.78 | 90.78 | 90.78 | 90.78 | 90.78 | -1.05% | 38 | 0.28 |
| Aug 27, 2026 | 91.74 | 91.74 | 91.74 | 91.74 | 91.74 | -1.31% | 8 | 0.06 |
| Aug 26, 2026 | 94.36 | 94.36 | 92.96 | 92.96 | 92.96 | -0.49% | 72 | 0.53 |
