Halozyme Therapeutics, Inc. (HALO)
NASDAQ: HALO · Real-Time Price · USD
59.25
+0.84 (1.44%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Halozyme Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202558.4659.3957.6559.2559.251.44%1,251,341
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
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