Arrowhead Pharmaceuticals, Inc. - 0HI3.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	64.17	63.62	63.62	64.74	62.2	424
February 19, 2026	63.98	63.76	63.76	64.24	62	1,570
February 18, 2026	63.31	64.68	64.68	65.38	63	505
February 17, 2026	65	63.68	63.68	65	63	117
February 13, 2026	59.2	63.28	63.28	64.21	59.2	470
February 12, 2026	62.85	61.62	61.62	62.85	61.22	1,136
February 11, 2026	64.3	60.54	60.54	64.56	60.32	439
February 10, 2026	62.92	61.99	61.99	63.64	61.99	559
February 09, 2026	64.7	62.98	62.98	66.5	61.97	973
February 06, 2026	66.77	66.07	66.07	68.1	64	858
February 05, 2026	67	69.46	69.46	69.51	65.37	583
February 04, 2026	70.47	66.91	66.91	71.87	66.56	976
February 03, 2026	72.99	70.63	70.63	76	70.38	827
February 02, 2026	68.99	72.56	72.56	72.7	67.05	2,009
January 30, 2026	67.01	68.13	68.13	71.8	67.01	1,859
January 29, 2026	65.8	68.83	68.83	68.83	65.8	1,240
January 28, 2026	67.59	66.55	66.55	67.59	65.9	463
January 27, 2026	66.49	67.89	67.89	68.34	66.4	664
January 26, 2026	66.22	67.55	67.55	67.55	65.65	985
January 23, 2026	69.5	68	68	70.84	67.86	2,333
January 22, 2026	68.56	70.25	70.25	70.98	68.5	1,995
January 21, 2026	65.76	67.09	67.09	69	65.61	1,469
January 20, 2026	62.57	64.81	64.69	64.81	61.85	822
January 16, 2026	66.3	65.2	65.2	66.3	64.64	1,170
January 15, 2026	66.13	66.77	66.77	67.83	65.86	1,838
January 14, 2026	64.5	65.31	65.31	65.99	64.5	544
January 13, 2026	66.1	67.61	67.61	68.35	66.04	1,198
January 12, 2026	64	65.22	65.22	65.49	63.46	1,554
January 09, 2026	65.51	63.58	63.58	66.99	63.58	688
January 08, 2026	66.15	66.6	66.6	68.77	66.15	4,220
January 07, 2026	68.95	64.64	64.64	69.2	63.85	6,026
January 06, 2026	63.45	73.36	73.36	76.2	63.45	17,195
January 05, 2026	69.5	63.04	63.04	69.5	60.93	4,757
January 02, 2026	66.57	67.28	67.28	67.43	65	753
December 31, 2025	66.96	66.31	66.31	67	66.03	214
December 30, 2025	69.01	66.79	66.79	69.45	66.21	1,149
December 29, 2025	68.5	69.24	69.24	69.5	68.04	950
December 24, 2025	68.47	70.73	70.73	71.3	68.47	566
December 23, 2025	68.43	69.63	69.63	70.23	68.43	2,113
December 22, 2025	68.52	68.53	68.53	69.55	67.94	1,378
December 19, 2025	66.47	68.4	68.4	68.66	66.47	368
December 18, 2025	65.56	66.17	66.17	66.33	64.43	1,278
December 17, 2025	65.57	63.41	63.41	67.3	63.07	2,325
December 16, 2025	67.83	63.09	63.09	68.05	59.65	5,214
December 15, 2025	70.5	69.03	69.03	70.5	68.65	3,200
December 12, 2025	70.85	68.8	68.8	70.97	68.8	676
December 11, 2025	68.86	70.94	70.94	72.21	68.5	4,493
December 10, 2025	68.09	66.74	66.74	68.5	66.5	1,186
December 09, 2025	65.91	69.54	69.54	69.54	65.69	892
December 08, 2025	65	68.97	68.97	70.82	65	9,925
December 05, 2025	62.95	60.97	60.97	64.29	60.32	3,192
December 04, 2025	65.12	64.86	64.86	67.13	64.19	12,519
December 03, 2025	59	64.51	64.51	65.12	58.63	19,300
December 02, 2025	57.78	59.07	59.07	59.24	55.91	7,163
December 01, 2025	52.39	55.03	55.03	55.81	52.37	2,420
November 28, 2025	58.7	52.67	52.67	58.7	52.31	8,241
November 26, 2025	47.25	57.8	57.8	58.9	45.52	22,223
November 25, 2025	44.32	46.44	46.44	46.55	42.77	7,332
November 24, 2025	41.18	43.7	43.7	44.59	40.78	6,547
November 21, 2025	38.83	39.71	39.71	39.71	37.44	740

Arrowhead Pharmaceuticals, Inc. (0HI3.L) LSE