Halozyme Therapeutics, Inc. (LON:0J2O)
London · Delayed Price · Currency is GBP · Price in USD 64.44
-0.85 (-1.30%)
At close: Oct 30, 2025
Halozyme Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 65.65 | 66.76 | 65.28 | 65.28 | 65.28 | 0.31% | 483 |
| Oct 28, 2025 | 65.63 | 65.85 | 64.56 | 65.08 | 65.08 | -1.27% | 673 |
| Oct 27, 2025 | 65.10 | 66.99 | 65.10 | 65.92 | 65.92 | -0.68% | 388 |
| Oct 24, 2025 | 67.51 | 67.51 | 66.37 | 66.37 | 66.37 | -0.84% | 4,510 |
| Oct 23, 2025 | 66.04 | 66.97 | 65.81 | 66.93 | 66.93 | 1.28% | 92 |
| Oct 22, 2025 | 67.42 | 67.42 | 66.02 | 66.09 | 66.09 | -0.62% | 121 |
| Oct 21, 2025 | 67.00 | 67.07 | 66.11 | 66.50 | 66.50 | -0.69% | 262 |
| Oct 20, 2025 | 67.40 | 67.50 | 65.19 | 66.96 | 66.96 | -0.36% | 749 |
| Oct 17, 2025 | 65.78 | 68.49 | 65.26 | 67.20 | 67.20 | 0.73% | 556 |
| Oct 16, 2025 | 66.33 | 67.04 | 66.12 | 66.72 | 66.72 | 0.77% | 300 |
| Oct 15, 2025 | 66.92 | 67.62 | 65.66 | 66.21 | 66.21 | -2.30% | 2,442 |
| Oct 14, 2025 | 66.00 | 67.83 | 64.51 | 67.77 | 67.77 | 3.80% | 2,959 |
| Oct 13, 2025 | 64.30 | 65.29 | 63.93 | 65.29 | 65.29 | 2.27% | 544 |
| Oct 10, 2025 | 66.00 | 66.00 | 63.84 | 63.84 | 63.84 | -0.66% | 386 |
| Oct 9, 2025 | 65.22 | 65.61 | 64.26 | 64.26 | 64.26 | -0.83% | 381 |
| Oct 8, 2025 | 66.03 | 66.44 | 64.76 | 64.80 | 64.80 | -1.14% | 156 |
| Oct 7, 2025 | 66.60 | 66.80 | 65.21 | 65.55 | 65.55 | -2.74% | 289 |
| Oct 6, 2025 | 68.61 | 68.90 | 67.29 | 67.40 | 67.40 | -1.46% | 834 |
| Oct 3, 2025 | 73.00 | 73.00 | 68.31 | 68.40 | 68.40 | -4.26% | 947 |
| Oct 2, 2025 | 75.00 | 75.27 | 69.80 | 71.44 | 71.44 | -5.08% | 1,018 |
| Oct 1, 2025 | 74.75 | 76.00 | 74.38 | 75.26 | 75.26 | 2.16% | 437 |
| Sep 30, 2025 | 73.17 | 74.09 | 73.11 | 73.67 | 73.67 | 0.40% | 139 |
| Sep 29, 2025 | 73.75 | 74.01 | 73.35 | 73.38 | 73.38 | 0.17% | 300 |
| Sep 26, 2025 | 74.88 | 75.15 | 73.23 | 73.25 | 73.25 | -0.72% | 139 |
| Sep 25, 2025 | 74.67 | 75.76 | 73.76 | 73.78 | 73.78 | -2.51% | 1,480 |
| Sep 24, 2025 | 78.84 | 78.84 | 75.56 | 75.68 | 75.68 | -3.38% | 780 |
| Sep 23, 2025 | 78.51 | 79.41 | 78.25 | 78.33 | 78.33 | 1.35% | 1,356 |
| Sep 22, 2025 | 77.87 | 79.32 | 77.29 | 77.29 | 77.29 | 0.81% | 199 |
| Sep 19, 2025 | 76.80 | 77.01 | 76.38 | 76.67 | 76.67 | 1.46% | 264 |
| Sep 18, 2025 | 75.78 | 75.99 | 75.40 | 75.56 | 75.56 | -0.68% | 64 |
| Sep 17, 2025 | 75.84 | 76.57 | 75.63 | 76.08 | 76.08 | 0.67% | 158 |
| Sep 16, 2025 | 76.30 | 76.50 | 75.44 | 75.57 | 75.57 | -0.49% | 475 |
| Sep 15, 2025 | 78.75 | 78.75 | 75.32 | 75.95 | 75.95 | -1.40% | 735 |
| Sep 12, 2025 | 77.34 | 77.47 | 76.72 | 77.03 | 77.03 | 1.33% | 1,037 |
| Sep 11, 2025 | 75.97 | 76.38 | 75.36 | 76.02 | 76.02 | 0.56% | 215 |
| Sep 10, 2025 | 76.47 | 76.47 | 74.55 | 75.60 | 75.60 | -0.07% | 328 |
| Sep 9, 2025 | 76.03 | 76.03 | 75.06 | 75.65 | 75.65 | 0.55% | 43 |
| Sep 8, 2025 | 74.60 | 76.00 | 74.22 | 75.24 | 75.24 | 2.10% | 1,942 |
| Sep 5, 2025 | 71.87 | 74.05 | 71.87 | 73.69 | 73.69 | -0.60% | 1,314 |
| Sep 4, 2025 | 74.82 | 75.26 | 74.01 | 74.13 | 74.13 | 0.04% | 602 |
| Sep 3, 2025 | 75.16 | 75.16 | 73.41 | 74.10 | 74.10 | 0.31% | 290 |
| Sep 2, 2025 | 72.50 | 74.19 | 71.51 | 73.87 | 73.87 | 1.29% | 4,190 |
| Aug 29, 2025 | 73.00 | 73.13 | 72.69 | 72.93 | 72.93 | 0.81% | 632 |
| Aug 28, 2025 | 72.74 | 72.90 | 72.08 | 72.34 | 72.34 | -2.16% | 9,560 |
| Aug 27, 2025 | 73.99 | 74.07 | 73.00 | 73.94 | 73.94 | 1.94% | 437 |
| Aug 26, 2025 | 72.48 | 72.84 | 72.31 | 72.53 | 72.53 | 0.51% | 499 |
| Aug 25, 2025 | 73.00 | 73.43 | 72.00 | 72.17 | 72.17 | 0.90% | 540 |
| Aug 22, 2025 | 71.50 | 71.72 | 70.72 | 71.52 | 71.52 | -0.79% | 573 |
| Aug 21, 2025 | 71.29 | 72.23 | 70.73 | 72.09 | 72.09 | 2.24% | 424 |
| Aug 20, 2025 | 69.00 | 70.70 | 69.00 | 70.50 | 70.50 | 1.12% | 1,033 |