Halozyme Therapeutics, Inc. (HALO)
NASDAQ: HALO · Real-Time Price · USD
50.23
-16.35 (-24.56%)
At close: May 13, 2025, 4:00 PM
50.30
+0.07 (0.14%)
Pre-market: May 14, 2025, 6:19 AM EDT
Halozyme Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 61.55 | 62.14 | 60.81 | 61.28 | 61.28 | -0.18% | 1,286,268 |
| Apr 14, 2025 | 61.30 | 62.13 | 60.06 | 61.39 | 61.39 | 1.94% | 1,611,642 |
| Apr 11, 2025 | 57.87 | 60.88 | 57.40 | 60.22 | 60.22 | 4.37% | 1,839,802 |
| Apr 10, 2025 | 59.19 | 59.64 | 56.68 | 57.70 | 57.70 | -4.86% | 1,992,998 |
| Apr 9, 2025 | 56.11 | 61.44 | 55.71 | 60.65 | 60.65 | 5.40% | 2,068,639 |
| Apr 8, 2025 | 60.87 | 61.37 | 56.93 | 57.54 | 57.54 | -3.05% | 2,023,435 |
| Apr 7, 2025 | 57.50 | 61.82 | 56.38 | 59.35 | 59.35 | -0.70% | 2,035,493 |
| Apr 4, 2025 | 60.72 | 60.98 | 59.11 | 59.77 | 59.77 | -3.47% | 2,295,556 |
| Apr 3, 2025 | 62.07 | 63.14 | 61.23 | 61.92 | 61.92 | -1.75% | 1,883,385 |
| Apr 2, 2025 | 61.70 | 63.14 | 61.54 | 63.02 | 63.02 | 1.86% | 1,573,621 |
| Apr 1, 2025 | 64.06 | 64.17 | 61.43 | 61.87 | 61.87 | -3.04% | 1,407,893 |
| Mar 31, 2025 | 63.39 | 64.07 | 62.60 | 63.81 | 63.81 | -0.05% | 1,641,683 |
| Mar 28, 2025 | 64.35 | 64.35 | 62.72 | 63.84 | 63.84 | -0.99% | 1,266,778 |
| Mar 27, 2025 | 63.79 | 64.61 | 63.38 | 64.48 | 64.48 | 1.03% | 830,087 |
| Mar 26, 2025 | 65.03 | 65.03 | 63.21 | 63.82 | 63.82 | -1.57% | 1,283,986 |
| Mar 25, 2025 | 63.90 | 65.03 | 63.51 | 64.84 | 64.84 | 1.28% | 1,421,825 |
| Mar 24, 2025 | 65.69 | 66.00 | 62.85 | 64.02 | 64.02 | -1.75% | 2,399,979 |
| Mar 21, 2025 | 64.32 | 65.21 | 63.50 | 65.16 | 65.16 | 1.31% | 4,001,042 |
| Mar 20, 2025 | 63.91 | 64.94 | 63.88 | 64.32 | 64.32 | 0.03% | 1,637,283 |
| Mar 19, 2025 | 62.59 | 64.55 | 62.52 | 64.30 | 64.30 | 2.81% | 1,371,655 |
| Mar 18, 2025 | 62.62 | 63.18 | 62.13 | 62.54 | 62.54 | -0.65% | 1,226,195 |
| Mar 17, 2025 | 62.46 | 63.39 | 60.92 | 62.95 | 62.95 | 1.09% | 1,587,078 |
| Mar 14, 2025 | 61.22 | 62.72 | 61.11 | 62.27 | 62.27 | 1.98% | 1,042,468 |
| Mar 13, 2025 | 60.77 | 61.48 | 60.44 | 61.06 | 61.06 | 0.28% | 992,143 |
| Mar 12, 2025 | 61.47 | 62.03 | 60.38 | 60.89 | 60.89 | -0.91% | 1,525,372 |
| Mar 11, 2025 | 61.24 | 62.39 | 60.65 | 61.45 | 61.45 | 0.02% | 1,218,119 |
| Mar 10, 2025 | 60.17 | 63.11 | 60.14 | 61.44 | 61.44 | 0.75% | 2,040,881 |
| Mar 7, 2025 | 59.77 | 61.49 | 59.18 | 60.98 | 60.98 | 1.38% | 1,491,791 |
| Mar 6, 2025 | 59.21 | 60.31 | 59.17 | 60.15 | 60.15 | 1.04% | 1,753,336 |
| Mar 5, 2025 | 58.23 | 60.07 | 58.23 | 59.53 | 59.53 | 2.39% | 1,714,544 |
| Mar 4, 2025 | 57.57 | 58.66 | 56.90 | 58.14 | 58.14 | 0.31% | 1,478,544 |