Halozyme Therapeutics, Inc. (HALO)
NASDAQ: HALO · Real-Time Price · USD
54.25
+0.70 (1.31%)
At close: Jun 6, 2025, 4:00 PM
54.49
+0.24 (0.44%)
After-hours: Jun 6, 2025, 7:48 PM EDT

Halozyme Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202554.1554.7653.4454.2554.251.31%1,308,225
Jun 5, 202553.6654.2453.2153.5553.55-0.56%1,963,783
Jun 4, 202553.0154.1153.0153.8553.851.01%1,369,760
Jun 3, 202555.5855.5852.7353.3153.31-4.19%3,099,820
Jun 2, 202555.6956.3254.4955.6455.64-0.77%1,943,149
May 30, 202554.7556.3954.2656.0756.072.45%2,234,528
May 29, 202554.6954.9654.0054.7354.730.55%1,830,251
May 28, 202554.5055.0954.2254.4354.430.02%1,871,357
May 27, 202555.2555.2553.7654.4254.42-0.22%2,029,311
May 23, 202553.2354.6853.0354.5454.541.47%1,201,386
May 22, 202553.6454.1953.0453.7553.75-0.33%1,443,161
May 21, 202552.9954.2652.4353.9353.930.90%1,968,226
May 20, 202553.5953.9552.7753.4553.450.29%1,769,056
May 19, 202551.8653.3751.7553.3053.302.45%2,227,632
May 16, 202548.7252.7548.6452.0252.026.27%3,978,479
May 15, 202547.7449.7047.7448.9548.952.17%3,661,684
May 14, 202550.2550.2547.5047.9147.91-4.62%7,165,789
May 13, 202557.7657.9948.1050.2350.23-24.56%14,011,378
May 12, 202567.5267.9064.0566.5866.581.08%2,615,403
May 9, 202568.1169.9465.6865.8765.87-2.75%2,501,777
May 8, 202569.8569.8567.1367.7367.73-3.44%5,149,653
May 7, 202563.6970.5161.7570.1470.1418.12%9,681,945
May 6, 202560.0060.5658.3859.3859.38-2.05%2,488,362
May 5, 202560.6061.1560.1860.6260.62-0.93%905,972
May 2, 202561.1062.0860.6361.1961.191.93%1,098,491
May 1, 202561.0061.6359.5860.0360.03-2.26%1,140,142
Apr 30, 202560.9761.8059.7761.4261.420.99%1,366,148
Apr 29, 202560.1161.8559.5360.8260.820.41%1,147,965
Apr 28, 202560.4161.4759.9260.5760.570.13%887,444
Apr 25, 202559.0260.9058.4960.4960.492.09%992,970
Apr 24, 202558.4659.3957.6559.2559.251.44%1,251,348
Apr 23, 202558.8959.2357.6558.4158.410.34%1,438,906
Apr 22, 202558.0058.4457.4058.2158.211.61%1,431,773
Apr 21, 202558.7458.9956.4757.2957.29-2.55%1,267,138
Apr 17, 202558.1859.3357.5158.7958.79-0.05%1,519,339
Apr 16, 202561.1761.3057.5058.8258.82-4.01%1,707,112
Apr 15, 202561.5562.1460.8161.2861.28-0.18%1,286,268
Apr 14, 202561.3062.1360.0661.3961.391.94%1,611,642
Apr 11, 202557.8760.8857.4060.2260.224.37%1,839,802
Apr 10, 202559.1959.6456.6857.7057.70-4.86%1,992,998
Apr 9, 202556.1161.4455.7160.6560.655.40%2,068,639
Apr 8, 202560.8761.3756.9357.5457.54-3.05%2,023,435
Apr 7, 202557.5061.8256.3859.3559.35-0.70%2,035,493
Apr 4, 202560.7260.9859.1159.7759.77-3.47%2,295,556
Apr 3, 202562.0763.1461.2361.9261.92-1.75%1,883,385
Apr 2, 202561.7063.1461.5463.0263.021.86%1,573,621
Apr 1, 202564.0664.1761.4361.8761.87-3.04%1,407,893
Mar 31, 202563.3964.0762.6063.8163.81-0.05%1,641,683
Mar 28, 202564.3564.3562.7263.8463.84-0.99%1,266,778
Mar 27, 202563.7964.6163.3864.4864.481.03%830,087