Halozyme Therapeutics, Inc. (HALO)
NASDAQ: HALO · Real-Time Price · USD
52.21
-0.32 (-0.61%)
At close: Jun 27, 2025, 4:00 PM
52.60
+0.39 (0.75%)
After-hours: Jun 27, 2025, 6:55 PM EDT
Halozyme Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 52.55 | 53.00 | 51.93 | 52.21 | 52.21 | -0.61% | 21,399,487 |
| Jun 26, 2025 | 52.98 | 53.14 | 52.24 | 52.53 | 52.53 | 0.40% | 1,761,765 |
| Jun 25, 2025 | 53.52 | 53.64 | 51.89 | 52.32 | 52.32 | -2.93% | 1,910,540 |
| Jun 24, 2025 | 53.00 | 54.13 | 52.61 | 53.90 | 53.90 | 2.08% | 1,991,943 |
| Jun 23, 2025 | 52.74 | 52.87 | 51.91 | 52.80 | 52.80 | -0.02% | 1,939,419 |
| Jun 20, 2025 | 53.35 | 53.75 | 52.64 | 52.81 | 52.81 | -0.64% | 5,661,761 |
| Jun 18, 2025 | 53.18 | 53.79 | 52.94 | 53.15 | 53.15 | 0.08% | 1,397,422 |
| Jun 17, 2025 | 53.58 | 53.83 | 52.96 | 53.11 | 53.11 | -1.50% | 1,629,430 |
| Jun 16, 2025 | 53.82 | 54.40 | 53.55 | 53.92 | 53.92 | -0.11% | 1,362,908 |
| Jun 13, 2025 | 53.75 | 54.52 | 53.61 | 53.98 | 53.98 | -1.03% | 1,218,776 |
| Jun 12, 2025 | 53.94 | 54.55 | 53.65 | 54.54 | 54.54 | 1.28% | 1,131,858 |
| Jun 11, 2025 | 53.77 | 55.60 | 53.74 | 53.85 | 53.85 | 0.15% | 1,395,057 |
| Jun 10, 2025 | 54.28 | 54.51 | 53.54 | 53.77 | 53.77 | -1.12% | 1,718,118 |
| Jun 9, 2025 | 54.50 | 54.95 | 54.00 | 54.38 | 54.38 | 0.24% | 1,555,974 |
| Jun 6, 2025 | 54.15 | 54.76 | 53.44 | 54.25 | 54.25 | 1.31% | 1,308,225 |
| Jun 5, 2025 | 53.66 | 54.24 | 53.21 | 53.55 | 53.55 | -0.56% | 1,963,783 |
| Jun 4, 2025 | 53.01 | 54.11 | 53.01 | 53.85 | 53.85 | 1.01% | 1,369,760 |
| Jun 3, 2025 | 55.58 | 55.58 | 52.73 | 53.31 | 53.31 | -4.19% | 3,099,820 |
| Jun 2, 2025 | 55.69 | 56.32 | 54.49 | 55.64 | 55.64 | -0.77% | 1,943,149 |
| May 30, 2025 | 54.75 | 56.39 | 54.26 | 56.07 | 56.07 | 2.45% | 2,234,528 |
| May 29, 2025 | 54.69 | 54.96 | 54.00 | 54.73 | 54.73 | 0.55% | 1,830,251 |
| May 28, 2025 | 54.50 | 55.09 | 54.22 | 54.43 | 54.43 | 0.02% | 1,871,357 |
| May 27, 2025 | 55.25 | 55.25 | 53.76 | 54.42 | 54.42 | -0.22% | 2,029,311 |
| May 23, 2025 | 53.23 | 54.68 | 53.03 | 54.54 | 54.54 | 1.47% | 1,201,386 |
| May 22, 2025 | 53.64 | 54.19 | 53.04 | 53.75 | 53.75 | -0.33% | 1,443,161 |
| May 21, 2025 | 52.99 | 54.26 | 52.43 | 53.93 | 53.93 | 0.90% | 1,968,226 |
| May 20, 2025 | 53.59 | 53.95 | 52.77 | 53.45 | 53.45 | 0.29% | 1,769,056 |
| May 19, 2025 | 51.86 | 53.37 | 51.75 | 53.30 | 53.30 | 2.45% | 2,227,632 |
| May 16, 2025 | 48.72 | 52.75 | 48.64 | 52.02 | 52.02 | 6.27% | 3,978,479 |
| May 15, 2025 | 47.74 | 49.70 | 47.74 | 48.95 | 48.95 | 2.17% | 3,661,684 |
| May 14, 2025 | 50.25 | 50.25 | 47.50 | 47.91 | 47.91 | -4.62% | 7,165,789 |
| May 13, 2025 | 57.76 | 57.99 | 48.10 | 50.23 | 50.23 | -24.56% | 14,011,378 |
| May 12, 2025 | 67.52 | 67.90 | 64.05 | 66.58 | 66.58 | 1.08% | 2,615,403 |
| May 9, 2025 | 68.11 | 69.94 | 65.68 | 65.87 | 65.87 | -2.75% | 2,501,777 |
| May 8, 2025 | 69.85 | 69.85 | 67.13 | 67.73 | 67.73 | -3.44% | 5,149,653 |
| May 7, 2025 | 63.69 | 70.51 | 61.75 | 70.14 | 70.14 | 18.12% | 9,681,945 |
| May 6, 2025 | 60.00 | 60.56 | 58.38 | 59.38 | 59.38 | -2.05% | 2,488,362 |
| May 5, 2025 | 60.60 | 61.15 | 60.18 | 60.62 | 60.62 | -0.93% | 905,972 |
| May 2, 2025 | 61.10 | 62.08 | 60.63 | 61.19 | 61.19 | 1.93% | 1,098,491 |
| May 1, 2025 | 61.00 | 61.63 | 59.58 | 60.03 | 60.03 | -2.26% | 1,140,142 |
| Apr 30, 2025 | 60.97 | 61.80 | 59.77 | 61.42 | 61.42 | 0.99% | 1,366,148 |
| Apr 29, 2025 | 60.11 | 61.85 | 59.53 | 60.82 | 60.82 | 0.41% | 1,147,965 |
| Apr 28, 2025 | 60.41 | 61.47 | 59.92 | 60.57 | 60.57 | 0.13% | 887,444 |
| Apr 25, 2025 | 59.02 | 60.90 | 58.49 | 60.49 | 60.49 | 2.09% | 992,970 |
| Apr 24, 2025 | 58.46 | 59.39 | 57.65 | 59.25 | 59.25 | 1.44% | 1,251,348 |
| Apr 23, 2025 | 58.89 | 59.23 | 57.65 | 58.41 | 58.41 | 0.34% | 1,438,906 |
| Apr 22, 2025 | 58.00 | 58.44 | 57.40 | 58.21 | 58.21 | 1.61% | 1,431,773 |
| Apr 21, 2025 | 58.74 | 58.99 | 56.47 | 57.29 | 57.29 | -2.55% | 1,267,138 |
| Apr 17, 2025 | 58.18 | 59.33 | 57.51 | 58.79 | 58.79 | -0.05% | 1,519,339 |
| Apr 16, 2025 | 61.17 | 61.30 | 57.50 | 58.82 | 58.82 | -4.01% | 1,707,112 |