Halozyme Therapeutics, Inc. HALO
NASDAQ · United States · Health Technology
$110.40-1.16 (-1.04%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $110.40 | -1.04% | $111.54 | $112.45 | $110.35 | 3.52M |
| 2026-09-29 | $111.56 | -1.18% | $112.89 | $114.52 | $111.03 | 2.87M |
| 2026-09-28 | $112.89 | -0.89% | $113.34 | $113.94 | $112.10 | 2.24M |
| 2026-09-25 | $113.90 | -1.15% | $115.36 | $115.63 | $113.43 | 1.96M |
| 2026-09-24 | $115.22 | +2.47% | $112.13 | $116.09 | $111.07 | 3.17M |
| 2026-09-23 | $112.44 | -2.34% | $116.85 | $116.85 | $112.18 | 2.70M |
| 2026-09-22 | $115.13 | +3.30% | $111.50 | $115.18 | $110.95 | 4.15M |
| 2026-09-21 | $111.45 | -0.89% | $112.80 | $113.47 | $111.05 | 2.88M |
| 2026-09-18 | $112.45 | +2.53% | $109.72 | $112.66 | $109.38 | 10.18M |
| 2026-09-17 | $109.68 | +1.14% | $107.08 | $110.88 | $106.82 | 1.98M |
| 2026-09-16 | $108.44 | +2.06% | $106.66 | $109.63 | $105.50 | 1.71M |
| 2026-09-15 | $106.25 | -1.57% | $108.14 | $108.14 | $106.14 | 1.06M |
| 2026-09-14 | $107.94 | +0.69% | $108.00 | $108.61 | $106.65 | 912.50K |
| 2026-09-11 | $107.20 | +0.19% | $107.96 | $108.23 | $106.34 | 861.50K |
| 2026-09-10 | $107.00 | -0.36% | $106.93 | $107.95 | $106.36 | 1.46M |
| 2026-09-09 | $107.39 | -0.85% | $107.67 | $108.79 | $106.62 | 1.75M |
| 2026-09-08 | $108.31 | -1.71% | $109.00 | $109.96 | $106.07 | 1.63M |
| 2026-09-04 | $110.19 | -0.51% | $109.91 | $111.15 | $109.00 | 1.01M |
| 2026-09-03 | $110.76 | +1.00% | $109.84 | $111.15 | $108.74 | 1.89M |
| 2026-09-02 | $109.66 | +1.80% | $105.84 | $109.76 | $105.48 | 1.62M |
| 2026-09-01 | $107.72 | +1.16% | $107.45 | $108.53 | $106.87 | 1.06M |
| 2026-08-31 | $106.49 | +1.08% | $104.48 | $106.94 | $103.47 | 1.28M |
| 2026-08-28 | $105.35 | -1.47% | $106.45 | $106.81 | $104.70 | 1.68M |
| 2026-08-27 | $106.92 | -0.13% | $106.87 | $107.55 | $106.05 | 1.36M |
| 2026-08-26 | $107.06 | -2.07% | $109.32 | $109.66 | $107.00 | 1.71M |
| 2026-08-25 | $109.32 | +0.63% | $109.33 | $109.55 | $107.55 | 1.60M |
| 2026-08-24 | $108.64 | +0.43% | $108.00 | $109.10 | $106.87 | 2.09M |
| 2026-08-21 | $108.17 | +1.93% | $106.20 | $108.49 | $105.91 | 1.15M |
| 2026-08-20 | $106.12 | -1.39% | $106.41 | $107.44 | $105.20 | 1.58M |
| 2026-08-19 | $107.62 | +2.60% | $106.39 | $107.96 | $105.50 | 2.54M |
| 2026-08-18 | $104.89 | +1.83% | $102.95 | $105.11 | $102.39 | 1.96M |
| 2026-08-17 | $103.00 | +4.40% | $98.86 | $104.09 | $98.58 | 2.20M |
| 2026-08-14 | $98.66 | -2.00% | $100.35 | $100.83 | $98.13 | 1.66M |
| 2026-08-13 | $100.67 | -1.10% | $101.95 | $102.40 | $99.41 | 1.98M |
| 2026-08-12 | $101.79 | -0.81% | $102.00 | $102.58 | $100.47 | 3.65M |
| 2026-08-11 | $102.62 | 0.00% | $103.62 | $104.78 | $101.81 | 2.85M |
| 2026-08-10 | $102.62 | -0.48% | $102.67 | $104.77 | $101.11 | 4.94M |
| 2026-08-07 | $103.12 | +20.24% | $90.00 | $103.30 | $90.00 | 7.69M |
| 2026-08-06 | $85.76 | +2.60% | $84.15 | $86.00 | $82.60 | 2.70M |
| 2026-08-05 | $83.59 | +0.43% | $83.89 | $84.40 | $82.98 | 1.26M |
| 2026-08-04 | $83.23 | +1.17% | $82.78 | $83.89 | $81.75 | 1.57M |
| 2026-08-03 | $82.27 | -0.33% | $82.42 | $83.62 | $82.11 | 1.37M |
| 2026-07-31 | $82.54 | -0.91% | $83.19 | $83.27 | $81.50 | 1.56M |
| 2026-07-30 | $83.30 | +0.02% | $81.74 | $83.54 | $81.21 | 2.14M |
| 2026-07-29 | $83.28 | -0.20% | $83.08 | $83.96 | $82.60 | 1.63M |
| 2026-07-28 | $83.45 | +2.42% | $82.70 | $84.44 | $82.36 | 2.62M |
| 2026-07-27 | $81.48 | -0.55% | $82.41 | $83.50 | $81.46 | 1.44M |
| 2026-07-24 | $81.93 | +1.35% | $81.35 | $82.99 | $80.93 | 1.66M |
| 2026-07-23 | $80.84 | +3.88% | $77.43 | $81.19 | $76.82 | 1.75M |
| 2026-07-22 | $77.82 | -0.99% | $79.23 | $79.31 | $77.40 | 1.40M |
| 2026-07-21 | $78.60 | +1.96% | $76.96 | $78.64 | $76.96 | 1.27M |
| 2026-07-20 | $77.09 | -0.93% | $78.52 | $79.04 | $77.01 | 1.55M |
| 2026-07-17 | $77.81 | +0.35% | $77.42 | $79.56 | $77.17 | 1.48M |
| 2026-07-16 | $77.54 | +2.27% | $75.90 | $77.88 | $75.53 | 1.94M |
| 2026-07-15 | $75.82 | +1.03% | $74.62 | $76.13 | $73.89 | 1.34M |
| 2026-07-14 | $75.05 | -1.39% | $75.24 | $75.81 | $74.00 | 1.78M |
| 2026-07-13 | $76.11 | -0.12% | $75.94 | $76.99 | $74.52 | 1.82M |
| 2026-07-10 | $76.20 | -3.08% | $78.82 | $79.19 | $75.33 | 1.47M |
| 2026-07-09 | $78.62 | -2.18% | $80.44 | $81.94 | $78.33 | 1.78M |
| 2026-07-08 | $80.37 | -1.47% | $79.96 | $80.85 | $78.67 | 2.49M |
| 2026-07-07 | $81.57 | +0.98% | $81.50 | $82.26 | $80.61 | 2.04M |
| 2026-07-06 | $80.78 | +1.67% | $79.17 | $81.01 | $78.22 | 2.50M |
| 2026-07-02 | $79.45 | +3.17% | $77.85 | $79.51 | $77.54 | 1.57M |
| 2026-07-01 | $77.01 | -1.61% | $78.47 | $78.50 | $75.71 | 1.78M |
| 2026-06-30 | $78.27 | +1.41% | $77.46 | $78.95 | $77.19 | 1.94M |
| 2026-06-29 | $77.18 | +2.96% | $75.00 | $77.24 | $74.47 | 2.24M |
| 2026-06-26 | $74.96 | +3.19% | $72.96 | $76.32 | $72.71 | 2.87M |
| 2026-06-25 | $72.64 | +2.09% | $71.38 | $73.53 | $71.38 | 1.46M |
| 2026-06-24 | $71.15 | +2.20% | $70.12 | $71.87 | $69.73 | 1.95M |
| 2026-06-23 | $69.62 | +0.91% | $69.38 | $70.21 | $68.93 | 2.72M |
| 2026-06-22 | $68.99 | +0.64% | $69.34 | $69.81 | $68.27 | 1.05M |
| 2026-06-18 | $68.55 | -0.03% | $69.25 | $69.25 | $67.02 | 3.65M |
| 2026-06-17 | $68.57 | -1.54% | $69.64 | $70.39 | $68.18 | 1.57M |
| 2026-06-16 | $69.64 | -2.30% | $71.61 | $72.25 | $67.94 | 1.95M |
| 2026-06-15 | $71.28 | +2.56% | $69.95 | $71.98 | $69.30 | 1.82M |
| 2026-06-12 | $69.50 | -1.74% | $71.01 | $71.81 | $69.32 | 1.04M |
| 2026-06-11 | $70.73 | +0.33% | $70.66 | $71.12 | $70.26 | 1.34M |
| 2026-06-10 | $70.50 | -1.37% | $71.68 | $72.19 | $70.25 | 1.95M |
| 2026-06-09 | $71.48 | +1.06% | $71.99 | $72.29 | $70.24 | 1.32M |
| 2026-06-08 | $70.73 | -1.12% | $71.59 | $71.92 | $70.62 | 1.50M |
| 2026-06-05 | $71.53 | -0.10% | $71.73 | $72.25 | $70.71 | 1.14M |
| 2026-06-04 | $71.60 | +2.55% | $70.61 | $72.09 | $70.17 | 2.25M |
| 2026-06-03 | $69.82 | +5.34% | $66.00 | $70.13 | $66.00 | 2.14M |
| 2026-06-02 | $66.28 | -2.73% | $67.38 | $67.44 | $65.60 | 1.74M |
| 2026-06-01 | $68.14 | +2.40% | $66.21 | $68.95 | $65.70 | 2.39M |
| 2026-05-29 | $66.54 | -2.41% | $68.24 | $68.62 | $66.40 | 1.92M |
| 2026-05-28 | $68.18 | -0.68% | $68.46 | $69.33 | $68.09 | 1.20M |
| 2026-05-27 | $68.65 | -0.10% | $69.01 | $70.01 | $68.00 | 2.04M |
| 2026-05-26 | $68.72 | +0.59% | $68.96 | $69.55 | $68.43 | 2.03M |
| 2026-05-22 | $68.32 | -0.29% | $68.52 | $68.85 | $67.83 | 1.20M |