Halozyme Therapeutics, Inc. (HALO)
NASDAQ: HALO · Real-Time Price · USD
63.84
-0.64 (-0.99%)
At close: Mar 28, 2025, 4:00 PM
63.00
-0.84 (-1.32%)
After-hours: Mar 28, 2025, 6:54 PM EDT

Halozyme Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202564.3564.3562.7263.8463.84-0.99%1,266,778
Mar 27, 202563.7964.6163.3864.4864.481.03%830,087
Mar 26, 202565.0365.0363.2163.8263.82-1.57%1,283,986
Mar 25, 202563.9065.0363.5164.8464.841.28%1,421,825
Mar 24, 202565.6966.0062.8564.0264.02-1.75%2,399,979
Mar 21, 202564.3265.2163.5065.1665.161.31%4,001,042
Mar 20, 202563.9164.9463.8864.3264.320.03%1,637,283
Mar 19, 202562.5964.5562.5264.3064.302.81%1,371,655
Mar 18, 202562.6263.1862.1362.5462.54-0.65%1,226,195
Mar 17, 202562.4663.3960.9262.9562.951.09%1,587,078
Mar 14, 202561.2262.7261.1162.2762.271.98%1,042,468
Mar 13, 202560.7761.4860.4461.0661.060.28%992,143
Mar 12, 202561.4762.0360.3860.8960.89-0.91%1,525,372
Mar 11, 202561.2462.3960.6561.4561.450.02%1,218,119
Mar 10, 202560.1763.1160.1461.4461.440.75%2,040,881
Mar 7, 202559.7761.4959.1860.9860.981.38%1,491,791
Mar 6, 202559.2160.3159.1760.1560.151.04%1,753,336
Mar 5, 202558.2360.0758.2359.5359.532.39%1,714,544
Mar 4, 202557.5758.6656.9058.1458.140.31%1,478,544
Mar 3, 202559.1459.9057.6657.9657.96-2.01%1,414,646
Feb 28, 202557.5559.1657.4959.1559.152.51%1,235,596
Feb 27, 202557.9958.9757.6557.7057.70-0.38%879,988
Feb 26, 202558.0258.7057.4557.9257.92-0.12%1,024,737
Feb 25, 202558.6058.9857.5057.9957.99-0.87%1,198,241
Feb 24, 202557.9359.3557.4958.5058.501.30%1,362,433
Feb 21, 202558.0058.7457.3257.7557.750.54%1,299,870
Feb 20, 202557.3557.7356.0757.4457.44-0.57%1,543,386
Feb 19, 202558.9860.6756.7757.7757.77-0.22%2,236,594
Feb 18, 202558.8458.9057.6157.9057.90-0.67%1,658,056
Feb 14, 202559.1259.4058.1258.2958.29-0.55%1,000,607
Feb 13, 202558.4858.7257.7958.6158.610.86%883,155
Feb 12, 202556.7158.3356.7158.1158.111.36%888,174
Feb 11, 202557.0257.3956.5157.3357.33-0.02%1,143,602
Feb 10, 202557.1057.7856.8857.3457.340.42%967,321
Feb 7, 202558.0758.0756.9457.1057.10-1.45%1,042,712
Feb 6, 202557.9158.2057.4657.9457.940.54%1,068,187
Feb 5, 202557.0557.7256.6057.6357.631.51%1,052,607
Feb 4, 202556.0156.8555.9356.7756.770.87%716,947
Feb 3, 202555.1257.1454.9656.2856.28-0.64%1,136,916
Jan 31, 202556.3457.4056.3256.6456.640.39%1,385,895
Jan 30, 202556.3057.4656.0656.4256.421.06%1,058,672
Jan 29, 202556.0356.7455.1255.8355.83-0.30%840,902
Jan 28, 202555.9756.8255.6656.0056.000.25%1,233,861
Jan 27, 202555.6957.2555.2455.8655.860.16%913,908
Jan 24, 202555.2956.0854.9855.7755.770.25%731,809
Jan 23, 202555.2255.8754.9655.6355.630.63%934,843
Jan 22, 202555.7956.0054.9955.2855.28-1.18%1,154,629
Jan 21, 202555.1056.3954.8855.9455.942.08%1,204,322
Jan 17, 202555.6655.7354.7754.8054.80-1.03%942,149
Jan 16, 202554.6455.7954.6455.3755.371.58%1,570,052