Halozyme Therapeutics Inc... (HALO)
NASDAQ: HALO
· Real-Time Price · USD
74.93
1.53 (2.08%)
At close: Sep 05, 2025, 3:59 PM
74.87
-0.08%
After-hours: Sep 05, 2025, 07:31 PM EDT
HALO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 73.67 | 74.96 | 72.39 | 74.93 | 74.93 | 2.08% | 1,862,997 |
| 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 |
| Aug 28, 2025 | 72.85 | 72.88 | 72.07 | 72.81 | 72.81 | -0.51% | 1,482,308 |
| Aug 27, 2025 | 72.93 | 74.07 | 72.93 | 73.18 | 73.18 | 0.34% | 3,208,670 |
| Aug 26, 2025 | 72.43 | 72.97 | 71.91 | 72.93 | 72.93 | 1.00% | 2,280,980 |
| Aug 25, 2025 | 72.00 | 73.47 | 72.00 | 72.21 | 72.21 | 0.54% | 1,644,959 |
| Aug 22, 2025 | 71.62 | 72.09 | 70.32 | 71.82 | 71.82 | 0.29% | 2,435,036 |
| Aug 21, 2025 | 71.13 | 72.33 | 70.55 | 71.61 | 71.61 | 0.67% | 1,863,892 |
| Aug 20, 2025 | 69.70 | 71.21 | 69.53 | 71.13 | 71.13 | 1.64% | 1,891,457 |
| Aug 19, 2025 | 69.06 | 70.70 | 68.99 | 69.98 | 69.98 | 1.48% | 3,001,692 |
| Aug 18, 2025 | 68.19 | 69.05 | 67.95 | 68.96 | 68.96 | 2.51% | 1,854,863 |
| Aug 15, 2025 | 66.15 | 67.40 | 65.77 | 67.27 | 67.27 | 2.64% | 1,665,959 |
| Aug 14, 2025 | 64.94 | 66.00 | 64.42 | 65.54 | 65.54 | 0.63% | 1,598,557 |
| Aug 13, 2025 | 64.69 | 65.15 | 63.64 | 65.13 | 65.13 | 1.70% | 2,290,400 |
| Aug 12, 2025 | 62.68 | 64.32 | 62.68 | 64.04 | 64.04 | 1.83% | 2,379,172 |
| Aug 11, 2025 | 62.59 | 63.66 | 62.49 | 62.89 | 62.89 | -0.02% | 2,144,994 |
| Aug 8, 2025 | 61.97 | 63.27 | 61.90 | 62.90 | 62.90 | 1.29% | 1,592,700 |