Halozyme Therapeutics, Inc. (HALO)
NASDAQ: HALO · Real-Time Price · USD
57.75
+0.31 (0.54%)
At close: Feb 21, 2025, 4:00 PM
56.89
-0.86 (-1.49%)
After-hours: Feb 21, 2025, 6:32 PM EST
Halozyme Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 58.00 | 58.74 | 57.32 | 57.75 | 57.75 | 0.54% | 1,299,870 |
| Feb 20, 2025 | 57.35 | 57.73 | 56.07 | 57.44 | 57.44 | -0.57% | 1,543,386 |
| Feb 19, 2025 | 58.98 | 60.67 | 56.77 | 57.77 | 57.77 | -0.22% | 2,236,594 |
| Feb 18, 2025 | 58.84 | 58.90 | 57.61 | 57.90 | 57.90 | -0.67% | 1,658,056 |
| Feb 14, 2025 | 59.12 | 59.40 | 58.12 | 58.29 | 58.29 | -0.55% | 1,000,607 |
| Feb 13, 2025 | 58.48 | 58.72 | 57.79 | 58.61 | 58.61 | 0.86% | 883,155 |
| Feb 12, 2025 | 56.71 | 58.33 | 56.71 | 58.11 | 58.11 | 1.36% | 888,174 |
| Feb 11, 2025 | 57.02 | 57.39 | 56.51 | 57.33 | 57.33 | -0.02% | 1,143,602 |
| Feb 10, 2025 | 57.10 | 57.78 | 56.88 | 57.34 | 57.34 | 0.42% | 967,321 |
| Feb 7, 2025 | 58.07 | 58.07 | 56.94 | 57.10 | 57.10 | -1.45% | 1,042,712 |
| Feb 6, 2025 | 57.91 | 58.20 | 57.46 | 57.94 | 57.94 | 0.54% | 1,068,187 |
| Feb 5, 2025 | 57.05 | 57.72 | 56.60 | 57.63 | 57.63 | 1.51% | 1,052,607 |
| Feb 4, 2025 | 56.01 | 56.85 | 55.93 | 56.77 | 56.77 | 0.87% | 716,947 |
| Feb 3, 2025 | 55.12 | 57.14 | 54.96 | 56.28 | 56.28 | -0.64% | 1,136,916 |
| Jan 31, 2025 | 56.34 | 57.40 | 56.32 | 56.64 | 56.64 | 0.39% | 1,385,895 |
| Jan 30, 2025 | 56.30 | 57.46 | 56.06 | 56.42 | 56.42 | 1.06% | 1,058,672 |
| Jan 29, 2025 | 56.03 | 56.74 | 55.12 | 55.83 | 55.83 | -0.30% | 840,902 |
| Jan 28, 2025 | 55.97 | 56.82 | 55.66 | 56.00 | 56.00 | 0.25% | 1,233,861 |
| Jan 27, 2025 | 55.69 | 57.25 | 55.24 | 55.86 | 55.86 | 0.16% | 913,908 |
| Jan 24, 2025 | 55.29 | 56.08 | 54.98 | 55.77 | 55.77 | 0.25% | 731,809 |
| Jan 23, 2025 | 55.22 | 55.87 | 54.96 | 55.63 | 55.63 | 0.63% | 934,843 |
| Jan 22, 2025 | 55.79 | 56.00 | 54.99 | 55.28 | 55.28 | -1.18% | 1,154,629 |
| Jan 21, 2025 | 55.10 | 56.39 | 54.88 | 55.94 | 55.94 | 2.08% | 1,204,322 |
| Jan 17, 2025 | 55.66 | 55.73 | 54.77 | 54.80 | 54.80 | -1.03% | 942,149 |
| Jan 16, 2025 | 54.64 | 55.79 | 54.64 | 55.37 | 55.37 | 1.58% | 1,570,052 |
| Jan 15, 2025 | 54.39 | 55.30 | 54.05 | 54.51 | 54.51 | 1.26% | 1,959,521 |
| Jan 14, 2025 | 54.74 | 54.87 | 53.26 | 53.83 | 53.83 | -0.57% | 1,360,890 |
| Jan 13, 2025 | 52.65 | 54.84 | 52.23 | 54.14 | 54.14 | 2.54% | 2,016,142 |
| Jan 10, 2025 | 53.95 | 53.99 | 52.66 | 52.80 | 52.80 | -1.79% | 2,146,563 |
| Jan 8, 2025 | 54.12 | 55.00 | 51.91 | 53.76 | 53.76 | 5.02% | 2,669,896 |
| Jan 7, 2025 | 51.00 | 51.73 | 50.36 | 51.19 | 51.19 | 1.35% | 1,790,512 |
| Jan 6, 2025 | 47.75 | 50.82 | 47.75 | 50.51 | 50.51 | 5.80% | 1,894,141 |
| Jan 3, 2025 | 48.20 | 48.53 | 47.52 | 47.74 | 47.74 | -0.56% | 992,979 |
| Jan 2, 2025 | 48.23 | 49.00 | 47.86 | 48.01 | 48.01 | 0.42% | 1,210,331 |
| Dec 31, 2024 | 48.20 | 48.72 | 47.72 | 47.81 | 47.81 | -0.38% | 842,690 |
| Dec 30, 2024 | 48.65 | 48.80 | 47.65 | 47.99 | 47.99 | -0.29% | 891,545 |
| Dec 27, 2024 | 47.60 | 48.26 | 47.56 | 48.13 | 48.13 | 0.21% | 946,090 |
| Dec 26, 2024 | 47.47 | 48.24 | 47.00 | 48.03 | 48.03 | 1.03% | 762,337 |
| Dec 24, 2024 | 47.25 | 47.63 | 46.76 | 47.54 | 47.54 | 0.81% | 308,684 |
| Dec 23, 2024 | 46.77 | 47.34 | 46.26 | 47.16 | 47.16 | 0.43% | 1,451,779 |
| Dec 20, 2024 | 47.03 | 48.21 | 46.88 | 46.96 | 46.96 | -0.76% | 4,794,826 |
| Dec 19, 2024 | 46.94 | 48.11 | 46.90 | 47.32 | 47.32 | 1.02% | 1,754,847 |
| Dec 18, 2024 | 48.66 | 49.60 | 46.45 | 46.84 | 46.84 | -3.62% | 1,850,086 |
| Dec 17, 2024 | 47.58 | 48.82 | 47.55 | 48.60 | 48.60 | 1.19% | 1,333,564 |
| Dec 16, 2024 | 48.10 | 48.88 | 47.70 | 48.03 | 48.03 | 0.06% | 2,213,268 |
| Dec 13, 2024 | 47.32 | 48.31 | 47.31 | 48.00 | 48.00 | 0.36% | 932,105 |
| Dec 12, 2024 | 47.39 | 48.64 | 47.39 | 47.83 | 47.83 | 0.93% | 927,743 |
| Dec 11, 2024 | 49.24 | 49.35 | 47.08 | 47.39 | 47.39 | -3.40% | 1,242,478 |
| Dec 10, 2024 | 49.26 | 49.79 | 48.32 | 49.06 | 49.06 | - | 1,103,915 |
| Dec 9, 2024 | 48.20 | 49.27 | 47.84 | 49.06 | 49.06 | 1.36% | 867,191 |
| Dec 6, 2024 | 48.40 | 49.05 | 48.14 | 48.40 | 48.40 | 0.71% | 905,788 |
| Dec 5, 2024 | 48.10 | 48.64 | 47.36 | 48.06 | 48.06 | -1.13% | 1,025,808 |
| Dec 4, 2024 | 48.76 | 49.08 | 48.43 | 48.61 | 48.61 | 0.27% | 786,307 |
| Dec 3, 2024 | 48.56 | 48.83 | 47.79 | 48.48 | 48.48 | -0.23% | 1,177,171 |
| Dec 2, 2024 | 48.12 | 48.78 | 47.40 | 48.59 | 48.59 | 0.81% | 1,315,858 |
| Nov 29, 2024 | 48.30 | 48.81 | 48.12 | 48.20 | 48.20 | -0.56% | 720,988 |
| Nov 27, 2024 | 47.79 | 48.74 | 47.37 | 48.47 | 48.47 | 1.42% | 963,013 |
| Nov 26, 2024 | 47.53 | 48.17 | 46.27 | 47.79 | 47.79 | - | 1,400,365 |
| Nov 25, 2024 | 49.51 | 50.00 | 47.01 | 47.79 | 47.79 | -2.47% | 3,213,362 |
| Nov 22, 2024 | 48.93 | 49.57 | 46.21 | 49.00 | 49.00 | 7.22% | 4,549,681 |
| Nov 21, 2024 | 45.85 | 46.12 | 44.80 | 45.70 | 45.70 | -0.13% | 1,297,846 |
| Nov 20, 2024 | 44.57 | 46.20 | 44.10 | 45.76 | 45.76 | 2.12% | 1,875,569 |
| Nov 19, 2024 | 43.81 | 45.30 | 42.65 | 44.81 | 44.81 | 5.26% | 3,772,193 |
| Nov 18, 2024 | 45.66 | 45.71 | 42.01 | 42.57 | 42.57 | -6.75% | 5,484,987 |
| Nov 15, 2024 | 48.81 | 49.64 | 45.63 | 45.65 | 45.65 | -15.40% | 7,231,432 |
| Nov 14, 2024 | 58.25 | 59.80 | 53.84 | 53.96 | 53.96 | -7.93% | 3,219,178 |
| Nov 13, 2024 | 59.79 | 60.37 | 58.46 | 58.61 | 58.61 | -1.68% | 830,665 |
| 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 |