Halozyme Therapeutics Inc... (HALO)
NASDAQ: HALO
· Real-Time Price · USD
73.75
-0.22 (-0.30%)
At close: Sep 26, 2025, 3:59 PM
73.55
-0.27%
After-hours: Sep 26, 2025, 07:06 PM EDT
HALO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 74.72 | 75.25 | 73.19 | 73.75 | 73.75 | -0.30% | 2,221,824 |
| Sep 25, 2025 | 75.47 | 75.59 | 73.61 | 73.97 | 73.97 | -2.21% | 2,366,168 |
| Sep 24, 2025 | 77.93 | 78.33 | 75.39 | 75.64 | 75.64 | -2.49% | 2,228,714 |
| Sep 23, 2025 | 78.79 | 79.50 | 77.46 | 77.57 | 77.57 | -0.91% | 1,823,380 |
| Sep 22, 2025 | 78.12 | 79.31 | 77.05 | 78.28 | 78.28 | 0.60% | 1,620,900 |
| Sep 19, 2025 | 76.69 | 77.95 | 76.17 | 77.81 | 77.81 | 1.47% | 6,252,315 |
| Sep 18, 2025 | 75.77 | 76.98 | 75.31 | 76.68 | 76.68 | 1.15% | 1,656,800 |
| Sep 17, 2025 | 75.70 | 76.61 | 75.19 | 75.81 | 75.81 | -0.05% | 1,470,023 |
| Sep 16, 2025 | 76.41 | 76.41 | 75.33 | 75.85 | 75.85 | -0.63% | 1,147,882 |
| Sep 15, 2025 | 77.18 | 77.18 | 75.25 | 76.33 | 76.33 | -0.74% | 1,277,831 |
| Sep 12, 2025 | 77.04 | 77.60 | 76.51 | 76.90 | 76.90 | -0.81% | 1,121,532 |
| Sep 11, 2025 | 76.00 | 77.58 | 75.68 | 77.53 | 77.53 | 2.28% | 2,218,814 |
| Sep 10, 2025 | 76.30 | 76.34 | 74.52 | 75.80 | 75.80 | -0.35% | 1,102,294 |
| Sep 9, 2025 | 76.00 | 76.10 | 74.85 | 76.07 | 76.07 | 0.29% | 1,449,742 |
| Sep 8, 2025 | 74.60 | 76.28 | 74.22 | 75.85 | 75.85 | 1.23% | 1,828,708 |
| Sep 5, 2025 | 73.67 | 74.96 | 72.39 | 74.93 | 74.93 | 2.08% | 1,890,026 |
| Sep 4, 2025 | 74.82 | 75.46 | 73.01 | 73.40 | 73.40 | -1.90% | 2,759,852 |
| Sep 3, 2025 | 73.41 | 74.94 | 73.40 | 74.82 | 74.82 | 2.02% | 2,182,185 |
| Sep 2, 2025 | 71.78 | 74.44 | 71.50 | 73.34 | 73.34 | 0.26% | 2,684,872 |
| Aug 29, 2025 | 73.00 | 73.26 | 72.47 | 73.15 | 73.15 | 0.47% | 1,164,315 |