Halozyme Therapeutics Inc... (HALO)
NASDAQ: HALO
· Real-Time Price · USD
69.98
1.02 (1.48%)
At close: Aug 19, 2025, 3:59 PM
69.90
-0.11%
Pre-market: Aug 20, 2025, 05:21 AM EDT
HALO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 69.06 | 70.70 | 68.99 | 69.98 | 69.98 | 1.48% | 3,000,741 |
| 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 |
| Aug 7, 2025 | 62.88 | 62.93 | 61.27 | 62.10 | 62.10 | -0.35% | 2,143,000 |
| Aug 6, 2025 | 63.05 | 65.40 | 61.96 | 62.32 | 62.32 | 2.48% | 5,659,249 |
| Aug 5, 2025 | 60.06 | 61.05 | 59.38 | 60.81 | 60.81 | 1.37% | 3,168,200 |
| Aug 4, 2025 | 59.35 | 60.07 | 58.68 | 59.99 | 59.99 | 1.64% | 1,110,500 |
| Aug 1, 2025 | 59.82 | 60.27 | 58.53 | 59.02 | 59.02 | -1.58% | 1,675,753 |
| Jul 31, 2025 | 59.90 | 61.75 | 59.86 | 59.97 | 59.97 | -0.18% | 2,496,046 |
| Jul 30, 2025 | 59.34 | 60.36 | 59.11 | 60.08 | 60.08 | 1.74% | 1,427,048 |
| Jul 29, 2025 | 57.75 | 59.49 | 57.68 | 59.05 | 59.05 | 2.29% | 1,472,111 |
| Jul 28, 2025 | 58.43 | 58.93 | 57.72 | 57.73 | 57.73 | -0.88% | 1,116,800 |
| Jul 25, 2025 | 58.75 | 58.93 | 58.02 | 58.24 | 58.24 | -0.90% | 1,095,733 |
| Jul 24, 2025 | 58.64 | 59.38 | 58.51 | 58.77 | 58.77 | 0.36% | 799,077 |
| Jul 23, 2025 | 57.65 | 58.98 | 57.33 | 58.56 | 58.56 | 1.77% | 995,093 |