Halozyme Therapeutics, Inc. (HALO)

NASDAQ: HALO · Real-Time Price · USD

109.84

-0.95 (-0.86%)

At close: Oct 8, 2026, 4:00 PM EDT

109.58

-0.26 (-0.24%)

After-hours: Oct 8, 2026, 4:10 PM EDT

Halozyme Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	109.41	110.64	107.41	109.84	109.84	-0.86%	2,439,616
Oct 7, 2026	111.62	114.00	110.16	110.79	110.79	0.98%	2,179,273
Oct 6, 2026	108.87	111.25	107.43	109.72	109.72	1.30%	1,774,270
Oct 5, 2026	109.62	109.87	107.68	108.31	108.31	-1.41%	1,856,186
Oct 2, 2026	106.96	109.99	106.65	109.86	109.86	2.73%	2,599,777
Oct 1, 2026	109.93	110.50	106.84	106.94	106.94	-3.13%	2,329,141
Sep 30, 2026	111.54	112.45	110.35	110.40	110.40	-1.04%	3,521,136
Sep 29, 2026	112.89	114.52	111.03	111.56	111.56	-1.18%	2,873,067
Sep 28, 2026	113.34	113.94	112.10	112.89	112.89	-0.89%	2,236,750
Sep 25, 2026	115.36	115.63	113.43	113.90	113.90	-1.15%	1,958,390
Sep 24, 2026	112.13	116.09	111.07	115.22	115.22	2.47%	3,172,136
Sep 23, 2026	116.85	116.85	112.18	112.44	112.44	-2.34%	2,702,793
Sep 22, 2026	111.50	115.18	110.95	115.13	115.13	3.30%	4,151,542
Sep 21, 2026	112.80	113.47	111.05	111.45	111.45	-0.89%	2,876,988
Sep 18, 2026	109.72	112.66	109.38	112.45	112.45	2.53%	10,183,862
Sep 17, 2026	107.08	110.88	106.82	109.68	109.68	1.14%	1,983,651
Sep 16, 2026	106.66	109.63	105.50	108.44	108.44	2.06%	1,709,963
Sep 15, 2026	108.14	108.14	106.14	106.25	106.25	-1.57%	1,055,588
Sep 14, 2026	108.00	108.61	106.65	107.94	107.94	0.69%	912,515
Sep 11, 2026	107.96	108.23	106.34	107.20	107.20	0.19%	861,581
Sep 10, 2026	106.93	107.95	106.36	107.00	107.00	-0.36%	1,464,410
Sep 9, 2026	107.67	108.79	106.62	107.39	107.39	-0.85%	1,746,311
Sep 8, 2026	109.00	109.96	106.07	108.31	108.31	-1.71%	1,625,633
Sep 4, 2026	109.91	111.15	109.00	110.19	110.19	-0.51%	1,010,602
Sep 3, 2026	109.84	111.15	108.74	110.76	110.76	1.00%	1,889,664
Sep 2, 2026	105.84	109.76	105.48	109.66	109.66	1.80%	1,619,587
Sep 1, 2026	107.45	108.53	106.87	107.72	107.72	1.16%	1,058,736
Aug 31, 2026	104.48	106.94	103.47	106.49	106.49	1.08%	1,280,007
Aug 28, 2026	106.45	106.81	104.70	105.35	105.35	-1.47%	1,681,929
Aug 27, 2026	106.87	107.55	106.05	106.92	106.92	-0.13%	1,364,730
Aug 26, 2026	109.32	109.66	107.00	107.06	107.06	-2.07%	1,706,117
Aug 25, 2026	109.33	109.55	107.55	109.32	109.32	0.63%	1,598,158
Aug 24, 2026	108.00	109.10	106.87	108.64	108.64	0.43%	2,091,282
Aug 21, 2026	106.20	108.49	105.91	108.17	108.17	1.93%	1,150,432
Aug 20, 2026	106.41	107.44	105.20	106.12	106.12	-1.39%	1,577,789
Aug 19, 2026	106.39	107.96	105.50	107.62	107.62	2.60%	2,539,548
Aug 18, 2026	102.95	105.11	102.39	104.89	104.89	1.83%	1,955,274
Aug 17, 2026	98.86	104.09	98.58	103.00	103.00	4.40%	2,199,601
Aug 14, 2026	100.35	100.83	98.13	98.66	98.66	-2.00%	1,659,274
Aug 13, 2026	101.95	102.40	99.41	100.67	100.67	-1.10%	1,982,780
Aug 12, 2026	102.00	102.58	100.47	101.79	101.79	-0.81%	3,650,585
Aug 11, 2026	103.62	104.78	101.81	102.62	102.62	-	2,846,031
Aug 10, 2026	102.67	104.77	101.11	102.62	102.62	-0.48%	4,934,990
Aug 7, 2026	90.00	103.30	90.00	103.12	103.12	20.24%	7,691,625
Aug 6, 2026	84.15	86.00	82.60	85.76	85.76	2.60%	2,704,018
Aug 5, 2026	83.89	84.40	82.98	83.59	83.59	0.43%	1,262,674
Aug 4, 2026	82.78	83.89	81.75	83.23	83.23	1.17%	1,574,572
Aug 3, 2026	82.42	83.62	82.11	82.27	82.27	-0.33%	1,367,693
Jul 31, 2026	83.19	83.27	81.50	82.54	82.54	-0.91%	1,565,028
Jul 30, 2026	81.74	83.54	81.21	83.30	83.30	0.02%	2,135,849