Halozyme Therapeutics, Inc. (HALO)
NASDAQ: HALO · Real-Time Price · USD
45.70
-0.06 (-0.13%)
Nov 21, 2024, 4:00 PM EST - Market closed

Halozyme Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202444.5746.2044.1045.7645.762.12%1,875,569
Nov 19, 202443.8145.3042.6544.8144.815.26%3,772,193
Nov 18, 202445.6645.7142.0142.5742.57-6.75%5,484,987
Nov 15, 202448.8149.6445.6345.6545.65-15.40%7,231,432
Nov 14, 202458.2559.8053.8453.9653.96-7.93%3,219,178
Nov 13, 202459.7960.3758.4658.6158.61-1.68%830,665
Nov 12, 202461.0862.0259.2459.6159.61-2.42%1,510,827
Nov 11, 202461.1362.1360.5561.0961.090.18%1,469,898
Nov 8, 202459.6561.1959.1460.9860.982.23%1,115,711
Nov 7, 202460.6660.9558.7659.6559.65-1.62%1,064,395
Nov 6, 202460.5561.4958.0160.6360.633.25%1,530,025
Nov 5, 202458.0058.7457.0958.7258.720.43%1,140,212
Nov 4, 202456.8259.3956.8258.4758.472.31%2,121,501
Nov 1, 202455.6657.6252.5657.1557.1513.01%3,404,028
Oct 31, 202450.5651.2150.0150.5750.57-0.04%1,912,235
Oct 30, 202450.4651.0850.0350.5950.59-0.10%741,188
Oct 29, 202450.1750.9650.1050.6450.640.36%538,246
Oct 28, 202449.7250.7849.7150.4650.462.46%1,167,540
Oct 25, 202449.3549.8448.8449.2549.25-0.10%789,585
Oct 24, 202450.7950.7949.1249.3049.30-2.95%1,039,170
Oct 23, 202451.4651.7050.5150.8050.80-1.45%991,796
Oct 22, 202451.6852.0351.1451.5551.55-0.42%1,110,945
Oct 21, 202452.6052.7751.4551.7751.77-1.60%1,101,015
Oct 18, 202452.2053.0952.2052.6152.610.63%901,442
Oct 17, 202453.4653.6152.1052.2852.28-2.21%1,249,223
Oct 16, 202453.4353.7052.8353.4653.46-0.67%932,438
Oct 15, 202453.8454.6653.2453.8253.82-0.24%799,602
Oct 14, 202453.0254.4552.9353.9553.951.79%819,547
Oct 11, 202452.2653.1452.1553.0053.001.67%861,732
Oct 10, 202450.3452.2350.2852.1352.132.90%2,102,859
Oct 9, 202454.0054.4149.6350.6650.66-6.41%3,539,899
Oct 8, 202454.3355.0053.2554.1354.130.52%2,104,041
Oct 7, 202457.9257.9853.3253.8553.85-9.01%2,454,918
Oct 4, 202460.5661.5658.5159.1859.18-2.07%1,090,396
Oct 3, 202458.1262.0057.6360.4360.433.90%1,857,640
Oct 2, 202456.5558.3956.2058.1658.162.68%1,339,079
Oct 1, 202456.9757.1955.8956.6456.64-1.05%1,321,817
Sep 30, 202456.8757.5956.5357.2457.240.47%960,938
Sep 27, 202457.3558.0456.8456.9756.970.04%1,205,279
Sep 26, 202455.9157.0455.8056.9556.951.93%1,594,620
Sep 25, 202456.5056.6755.4355.8755.87-0.59%1,291,347
Sep 24, 202458.6058.6055.9556.2056.20-3.98%2,210,830
Sep 23, 202459.6259.6258.4158.5358.53-1.20%988,406
Sep 20, 202459.8359.8358.7159.2459.24-0.44%2,685,512
Sep 19, 202462.4862.8059.1059.5059.50-4.51%1,725,715
Sep 18, 202461.9363.5061.3062.3162.310.61%1,176,617
Sep 17, 202462.9163.2861.2561.9361.93-1.56%1,491,906
Sep 16, 202462.7863.4562.5662.9162.910.98%1,166,731
Sep 13, 202461.0262.9361.0062.3062.302.91%942,486
Sep 12, 202459.4361.3458.9160.5460.541.94%1,094,068
Sep 11, 202459.0160.1458.6459.3959.390.22%718,992
Sep 10, 202459.2359.8458.5959.2659.260.03%765,428
Sep 9, 202459.9559.9558.8159.2459.240.05%1,361,685
Sep 6, 202461.2561.6458.9459.2159.21-3.01%1,064,536
Sep 5, 202462.5062.8160.4561.0561.05-1.74%881,001
Sep 4, 202461.0062.2060.8262.1362.131.49%913,639
Sep 3, 202463.5964.1861.0561.2261.22-4.12%2,262,755
Aug 30, 202463.7664.3063.2363.8563.850.17%959,816
Aug 29, 202464.9865.5363.6063.7463.74-1.06%1,787,787
Aug 28, 202463.0365.0062.9864.4264.421.93%1,289,724
Aug 27, 202462.4563.4962.3563.2063.201.67%1,296,574
Aug 26, 202463.1863.4262.0562.1662.16-0.89%928,387
Aug 23, 202462.0062.8661.6162.7262.721.75%945,155
Aug 22, 202462.2562.5861.3261.6461.64-0.85%918,699
Aug 21, 202461.4762.3461.1162.1762.172.04%1,129,019
Aug 20, 202461.5161.5160.5060.9360.93-1.31%1,908,246
Aug 19, 202459.4261.7759.3061.7461.743.90%1,342,708
Aug 16, 202459.0660.1558.7659.4259.420.54%1,943,192
Aug 15, 202458.0959.1557.4159.1059.102.94%1,741,392
Aug 14, 202456.0058.5855.8757.4157.412.54%2,305,183
Aug 13, 202456.0056.7655.5855.9955.99-0.14%946,824
Aug 12, 202455.1056.2154.5856.0756.071.58%838,320
Aug 9, 202454.3955.8854.1555.2055.201.36%827,455
Aug 8, 202454.2654.9252.3954.4654.460.63%994,990
Aug 7, 202456.0056.0052.7554.1254.124.20%1,956,991
Aug 6, 202452.2453.2251.8051.9451.94-0.33%1,479,890
Aug 5, 202451.7953.4351.4652.1152.11-3.66%1,469,263
Aug 2, 202453.4355.0152.7554.0954.09-1.74%1,178,383
Aug 1, 202455.5256.1954.3955.0555.05-0.38%1,339,071
Jul 31, 202455.7856.3054.9155.2655.26-0.77%1,241,181
Jul 30, 202455.7456.6554.7955.6955.690.40%1,068,913
Jul 29, 202456.4356.5355.2455.4755.47-1.35%992,394
Jul 26, 202456.0857.0955.6356.2356.230.46%831,949
Jul 25, 202455.6056.9755.4855.9755.971.49%1,017,133
Jul 24, 202455.0255.6854.5455.1555.15-0.45%970,957
Jul 23, 202454.3456.5154.0555.4055.401.95%1,387,310
Jul 22, 202454.2754.4253.1354.3454.340.56%1,057,073
Jul 19, 202454.5554.5953.6654.0454.04-0.48%778,548
Jul 18, 202454.6455.4653.8554.3054.30-0.82%1,014,661
Jul 17, 202454.5855.8254.4354.7554.75-0.64%1,383,151
Jul 16, 202452.9055.2952.5555.1055.104.85%1,826,366
Jul 15, 202453.2053.3052.1252.5552.55-1.18%1,391,068
Jul 12, 202453.7053.9653.0453.1853.180.68%1,265,175
Jul 11, 202454.0054.0052.4652.8252.82-0.26%1,299,804
Jul 10, 202452.9253.7552.6752.9652.960.15%1,586,782
Jul 9, 202452.5554.3552.2452.8852.880.63%2,036,755
Jul 8, 202451.8353.1751.5652.5552.551.92%1,634,619
Jul 5, 202452.0552.5051.3651.5651.56-0.87%742,190
Jul 3, 202451.4652.4250.9352.0152.011.38%839,272
Jul 2, 202451.9552.1150.6851.3051.30-1.38%1,039,654