Halozyme Therapeutics Inc... (HALO)
NASDAQ: HALO
· Real-Time Price · USD
68.98
-2.71 (-3.78%)
At close: Oct 03, 2025, 3:59 PM
69.10
0.17%
After-hours: Oct 03, 2025, 07:30 PM EDT
HALO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 71.75 | 71.84 | 68.04 | 68.98 | 68.98 | -3.78% | 2,656,252 |
| Oct 2, 2025 | 74.98 | 75.50 | 69.70 | 71.69 | 71.69 | -4.34% | 2,860,066 |
| Oct 1, 2025 | 75.20 | 76.30 | 74.30 | 74.94 | 74.94 | 2.18% | 4,355,637 |
| Sep 30, 2025 | 73.96 | 74.93 | 73.06 | 73.34 | 73.34 | 0.07% | 1,828,319 |
| Sep 29, 2025 | 73.75 | 74.04 | 73.20 | 73.29 | 73.29 | -0.62% | 1,876,671 |
| Sep 26, 2025 | 74.72 | 75.25 | 73.19 | 73.75 | 73.75 | -0.30% | 2,222,589 |
| 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 |
Page 1 of 136