Halozyme Therapeutics, Inc. (HALO)
NASDAQ: HALO · Real-Time Price · USD
58.61
-1.00 (-1.68%)
At close: Nov 13, 2024, 4:00 PM
58.50
-0.11 (-0.19%)
After-hours: Nov 13, 2024, 4:48 PM EST
Halozyme Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2024 | 59.79 | 60.37 | 58.46 | 58.61 | 58.61 | -1.68% | 811,602 |
| Nov 12, 2024 | 61.08 | 62.02 | 59.24 | 59.61 | 59.61 | -2.42% | 1,510,827 |
| Nov 11, 2024 | 61.13 | 62.13 | 60.55 | 61.09 | 61.09 | 0.18% | 1,469,898 |
| Nov 8, 2024 | 59.65 | 61.19 | 59.14 | 60.98 | 60.98 | 2.23% | 1,115,711 |
| Nov 7, 2024 | 60.66 | 60.95 | 58.76 | 59.65 | 59.65 | -1.62% | 1,064,395 |
| Nov 6, 2024 | 60.55 | 61.49 | 58.01 | 60.63 | 60.63 | 3.25% | 1,530,025 |
| Nov 5, 2024 | 58.00 | 58.74 | 57.09 | 58.72 | 58.72 | 0.43% | 1,140,212 |
| Nov 4, 2024 | 56.82 | 59.39 | 56.82 | 58.47 | 58.47 | 2.31% | 2,121,501 |
| Nov 1, 2024 | 55.66 | 57.62 | 52.56 | 57.15 | 57.15 | 13.01% | 3,404,028 |
| Oct 31, 2024 | 50.56 | 51.21 | 50.01 | 50.57 | 50.57 | -0.04% | 1,912,235 |
| Oct 30, 2024 | 50.46 | 51.08 | 50.03 | 50.59 | 50.59 | -0.10% | 741,188 |
| Oct 29, 2024 | 50.17 | 50.96 | 50.10 | 50.64 | 50.64 | 0.36% | 538,246 |
| Oct 28, 2024 | 49.72 | 50.78 | 49.71 | 50.46 | 50.46 | 2.46% | 1,167,540 |
| Oct 25, 2024 | 49.35 | 49.84 | 48.84 | 49.25 | 49.25 | -0.10% | 789,585 |
| Oct 24, 2024 | 50.79 | 50.79 | 49.12 | 49.30 | 49.30 | -2.95% | 1,039,170 |
| Oct 23, 2024 | 51.46 | 51.70 | 50.51 | 50.80 | 50.80 | -1.45% | 991,796 |
| Oct 22, 2024 | 51.68 | 52.03 | 51.14 | 51.55 | 51.55 | -0.42% | 1,110,945 |
| Oct 21, 2024 | 52.60 | 52.77 | 51.45 | 51.77 | 51.77 | -1.60% | 1,101,015 |
| Oct 18, 2024 | 52.20 | 53.09 | 52.20 | 52.61 | 52.61 | 0.63% | 901,442 |
| Oct 17, 2024 | 53.46 | 53.61 | 52.10 | 52.28 | 52.28 | -2.21% | 1,249,223 |
| Oct 16, 2024 | 53.43 | 53.70 | 52.83 | 53.46 | 53.46 | -0.67% | 932,438 |
| Oct 15, 2024 | 53.84 | 54.66 | 53.24 | 53.82 | 53.82 | -0.24% | 799,602 |
| Oct 14, 2024 | 53.02 | 54.45 | 52.93 | 53.95 | 53.95 | 1.79% | 819,547 |
| Oct 11, 2024 | 52.26 | 53.14 | 52.15 | 53.00 | 53.00 | 1.67% | 861,732 |
| Oct 10, 2024 | 50.34 | 52.23 | 50.28 | 52.13 | 52.13 | 2.90% | 2,102,859 |
| Oct 9, 2024 | 54.00 | 54.41 | 49.63 | 50.66 | 50.66 | -6.41% | 3,539,899 |
| Oct 8, 2024 | 54.33 | 55.00 | 53.25 | 54.13 | 54.13 | 0.52% | 2,104,041 |
| Oct 7, 2024 | 57.92 | 57.98 | 53.32 | 53.85 | 53.85 | -9.01% | 2,454,918 |
| Oct 4, 2024 | 60.56 | 61.56 | 58.51 | 59.18 | 59.18 | -2.07% | 1,090,396 |
| Oct 3, 2024 | 58.12 | 62.00 | 57.63 | 60.43 | 60.43 | 3.90% | 1,857,640 |
| Oct 2, 2024 | 56.55 | 58.39 | 56.20 | 58.16 | 58.16 | 2.68% | 1,339,079 |
| Oct 1, 2024 | 56.97 | 57.19 | 55.89 | 56.64 | 56.64 | -1.05% | 1,321,817 |
| Sep 30, 2024 | 56.87 | 57.59 | 56.53 | 57.24 | 57.24 | 0.47% | 960,938 |
| Sep 27, 2024 | 57.35 | 58.04 | 56.84 | 56.97 | 56.97 | 0.04% | 1,205,279 |
| Sep 26, 2024 | 55.91 | 57.04 | 55.80 | 56.95 | 56.95 | 1.93% | 1,594,620 |
| Sep 25, 2024 | 56.50 | 56.67 | 55.43 | 55.87 | 55.87 | -0.59% | 1,291,347 |
| Sep 24, 2024 | 58.60 | 58.60 | 55.95 | 56.20 | 56.20 | -3.98% | 2,210,830 |
| Sep 23, 2024 | 59.62 | 59.62 | 58.41 | 58.53 | 58.53 | -1.20% | 988,406 |
| Sep 20, 2024 | 59.83 | 59.83 | 58.71 | 59.24 | 59.24 | -0.44% | 2,685,512 |
| Sep 19, 2024 | 62.48 | 62.80 | 59.10 | 59.50 | 59.50 | -4.51% | 1,725,715 |
| Sep 18, 2024 | 61.93 | 63.50 | 61.30 | 62.31 | 62.31 | 0.61% | 1,176,617 |
| Sep 17, 2024 | 62.91 | 63.28 | 61.25 | 61.93 | 61.93 | -1.56% | 1,491,906 |
| Sep 16, 2024 | 62.78 | 63.45 | 62.56 | 62.91 | 62.91 | 0.98% | 1,166,731 |
| Sep 13, 2024 | 61.02 | 62.93 | 61.00 | 62.30 | 62.30 | 2.91% | 942,486 |
| Sep 12, 2024 | 59.43 | 61.34 | 58.91 | 60.54 | 60.54 | 1.94% | 1,094,068 |
| Sep 11, 2024 | 59.01 | 60.14 | 58.64 | 59.39 | 59.39 | 0.22% | 718,992 |
| Sep 10, 2024 | 59.23 | 59.84 | 58.59 | 59.26 | 59.26 | 0.03% | 765,428 |
| Sep 9, 2024 | 59.95 | 59.95 | 58.81 | 59.24 | 59.24 | 0.05% | 1,361,685 |
| Sep 6, 2024 | 61.25 | 61.64 | 58.94 | 59.21 | 59.21 | -3.01% | 1,064,536 |
| Sep 5, 2024 | 62.50 | 62.81 | 60.45 | 61.05 | 61.05 | -1.74% | 881,001 |
| Sep 4, 2024 | 61.00 | 62.20 | 60.82 | 62.13 | 62.13 | 1.49% | 913,639 |
| Sep 3, 2024 | 63.59 | 64.18 | 61.05 | 61.22 | 61.22 | -4.12% | 2,262,755 |
| Aug 30, 2024 | 63.76 | 64.30 | 63.23 | 63.85 | 63.85 | 0.17% | 959,816 |
| Aug 29, 2024 | 64.98 | 65.53 | 63.60 | 63.74 | 63.74 | -1.06% | 1,787,787 |
| Aug 28, 2024 | 63.03 | 65.00 | 62.98 | 64.42 | 64.42 | 1.93% | 1,289,724 |
| Aug 27, 2024 | 62.45 | 63.49 | 62.35 | 63.20 | 63.20 | 1.67% | 1,296,574 |
| Aug 26, 2024 | 63.18 | 63.42 | 62.05 | 62.16 | 62.16 | -0.89% | 928,387 |
| Aug 23, 2024 | 62.00 | 62.86 | 61.61 | 62.72 | 62.72 | 1.75% | 945,155 |
| Aug 22, 2024 | 62.25 | 62.58 | 61.32 | 61.64 | 61.64 | -0.85% | 918,699 |
| Aug 21, 2024 | 61.47 | 62.34 | 61.11 | 62.17 | 62.17 | 2.04% | 1,129,019 |
| Aug 20, 2024 | 61.51 | 61.51 | 60.50 | 60.93 | 60.93 | -1.31% | 1,908,246 |
| Aug 19, 2024 | 59.42 | 61.77 | 59.30 | 61.74 | 61.74 | 3.90% | 1,342,708 |
| Aug 16, 2024 | 59.06 | 60.15 | 58.76 | 59.42 | 59.42 | 0.54% | 1,943,192 |
| Aug 15, 2024 | 58.09 | 59.15 | 57.41 | 59.10 | 59.10 | 2.94% | 1,741,392 |
| Aug 14, 2024 | 56.00 | 58.58 | 55.87 | 57.41 | 57.41 | 2.54% | 2,305,183 |
| Aug 13, 2024 | 56.00 | 56.76 | 55.58 | 55.99 | 55.99 | -0.14% | 946,824 |
| Aug 12, 2024 | 55.10 | 56.21 | 54.58 | 56.07 | 56.07 | 1.58% | 838,320 |
| Aug 9, 2024 | 54.39 | 55.88 | 54.15 | 55.20 | 55.20 | 1.36% | 827,455 |
| Aug 8, 2024 | 54.26 | 54.92 | 52.39 | 54.46 | 54.46 | 0.63% | 994,990 |
| Aug 7, 2024 | 56.00 | 56.00 | 52.75 | 54.12 | 54.12 | 4.20% | 1,956,991 |
| Aug 6, 2024 | 52.24 | 53.22 | 51.80 | 51.94 | 51.94 | -0.33% | 1,479,890 |
| Aug 5, 2024 | 51.79 | 53.43 | 51.46 | 52.11 | 52.11 | -3.66% | 1,469,263 |
| Aug 2, 2024 | 53.43 | 55.01 | 52.75 | 54.09 | 54.09 | -1.74% | 1,178,383 |
| Aug 1, 2024 | 55.52 | 56.19 | 54.39 | 55.05 | 55.05 | -0.38% | 1,339,071 |
| Jul 31, 2024 | 55.78 | 56.30 | 54.91 | 55.26 | 55.26 | -0.77% | 1,241,181 |
| Jul 30, 2024 | 55.74 | 56.65 | 54.79 | 55.69 | 55.69 | 0.40% | 1,068,913 |
| Jul 29, 2024 | 56.43 | 56.53 | 55.24 | 55.47 | 55.47 | -1.35% | 992,394 |
| Jul 26, 2024 | 56.08 | 57.09 | 55.63 | 56.23 | 56.23 | 0.46% | 831,949 |
| Jul 25, 2024 | 55.60 | 56.97 | 55.48 | 55.97 | 55.97 | 1.49% | 1,017,133 |
| Jul 24, 2024 | 55.02 | 55.68 | 54.54 | 55.15 | 55.15 | -0.45% | 970,957 |
| Jul 23, 2024 | 54.34 | 56.51 | 54.05 | 55.40 | 55.40 | 1.95% | 1,387,310 |
| Jul 22, 2024 | 54.27 | 54.42 | 53.13 | 54.34 | 54.34 | 0.56% | 1,057,073 |
| Jul 19, 2024 | 54.55 | 54.59 | 53.66 | 54.04 | 54.04 | -0.48% | 778,548 |
| Jul 18, 2024 | 54.64 | 55.46 | 53.85 | 54.30 | 54.30 | -0.82% | 1,014,661 |
| Jul 17, 2024 | 54.58 | 55.82 | 54.43 | 54.75 | 54.75 | -0.64% | 1,383,151 |
| Jul 16, 2024 | 52.90 | 55.29 | 52.55 | 55.10 | 55.10 | 4.85% | 1,826,366 |
| Jul 15, 2024 | 53.20 | 53.30 | 52.12 | 52.55 | 52.55 | -1.18% | 1,391,068 |
| Jul 12, 2024 | 53.70 | 53.96 | 53.04 | 53.18 | 53.18 | 0.68% | 1,265,175 |
| Jul 11, 2024 | 54.00 | 54.00 | 52.46 | 52.82 | 52.82 | -0.26% | 1,299,804 |
| Jul 10, 2024 | 52.92 | 53.75 | 52.67 | 52.96 | 52.96 | 0.15% | 1,586,782 |
| Jul 9, 2024 | 52.55 | 54.35 | 52.24 | 52.88 | 52.88 | 0.63% | 2,036,755 |
| Jul 8, 2024 | 51.83 | 53.17 | 51.56 | 52.55 | 52.55 | 1.92% | 1,634,619 |
| Jul 5, 2024 | 52.05 | 52.50 | 51.36 | 51.56 | 51.56 | -0.87% | 742,190 |
| Jul 3, 2024 | 51.46 | 52.42 | 50.93 | 52.01 | 52.01 | 1.38% | 839,272 |
| Jul 2, 2024 | 51.95 | 52.11 | 50.68 | 51.30 | 51.30 | -1.38% | 1,039,654 |
| Jul 1, 2024 | 52.23 | 53.22 | 51.53 | 52.02 | 52.02 | -0.65% | 1,364,220 |
| Jun 28, 2024 | 51.84 | 52.59 | 51.24 | 52.36 | 52.36 | 1.41% | 2,334,652 |
| Jun 27, 2024 | 52.25 | 52.35 | 51.53 | 51.63 | 51.63 | -0.71% | 874,950 |
| Jun 26, 2024 | 52.06 | 52.13 | 51.33 | 52.00 | 52.00 | -0.76% | 1,171,716 |
| Jun 25, 2024 | 52.49 | 52.68 | 51.81 | 52.40 | 52.40 | 0.65% | 1,124,184 |