Halozyme Therapeutics, Inc. (HALO)

NASDAQ: HALO · Real-Time Price · USD

130.34

+1.72 (1.34%)

At close: Nov 4, 2026, 4:00 PM EST

130.35

+0.01 (0.01%)

After-hours: Nov 4, 2026, 5:07 PM EST

Halozyme Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	130.81	130.98	126.86	130.34	130.34	1.34%	1,611,814
Nov 3, 2026	128.29	131.36	128.26	128.62	128.62	-0.26%	1,495,558
Nov 2, 2026	130.50	131.89	127.52	128.95	128.95	-1.50%	3,364,337
Oct 30, 2026	132.66	134.00	130.31	130.91	130.91	-0.21%	1,402,422
Oct 29, 2026	131.06	132.55	130.09	131.18	131.18	0.88%	1,875,467
Oct 28, 2026	126.78	130.24	126.25	130.03	130.03	1.19%	1,725,379
Oct 27, 2026	127.21	128.94	126.13	128.50	128.50	0.38%	1,699,538
Oct 26, 2026	126.03	128.11	126.03	128.01	128.01	1.89%	1,237,636
Oct 23, 2026	124.54	126.23	123.74	125.63	125.63	0.88%	1,530,354
Oct 22, 2026	124.72	124.91	121.62	124.54	124.54	-0.23%	5,097,794
Oct 21, 2026	123.90	125.43	122.71	124.83	124.83	0.37%	1,715,808
Oct 20, 2026	123.54	125.10	123.00	124.37	124.37	1.53%	2,149,245
Oct 19, 2026	121.72	123.60	121.69	122.50	122.50	0.54%	1,894,415
Oct 16, 2026	122.19	122.45	120.19	121.84	121.84	0.27%	2,082,622
Oct 15, 2026	118.35	122.33	117.38	121.51	121.51	4.01%	2,470,209
Oct 14, 2026	109.90	119.21	109.42	116.82	116.82	6.57%	3,770,015
Oct 13, 2026	111.92	111.92	108.80	109.62	109.62	-1.31%	1,772,731
Oct 12, 2026	110.19	112.43	109.96	111.08	111.08	0.60%	1,660,324
Oct 9, 2026	109.70	112.65	109.70	110.42	110.42	0.53%	1,845,336
Oct 8, 2026	109.41	110.64	107.41	109.84	109.84	-0.86%	2,490,365
Oct 7, 2026	111.62	114.00	110.16	110.79	110.79	0.98%	2,179,312
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