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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	38.69	38.49	38.49	39.64	37.07	2,208
November 19, 2025	40.14	39.59	39.59	41.68	39.59	5,959
November 18, 2025	39.5	42.31	42.31	43.43	39.5	5,611
November 17, 2025	42.77	40.55	40.55	42.77	40.55	12,385
November 14, 2025	40.51	41.36	41.36	41.71	39.75	1,376
November 13, 2025	41.42	40.92	40.92	41.42	40.33	945
November 12, 2025	42.23	41.85	41.85	43.07	41.17	2,348
November 11, 2025	40.3	41.02	41.02	41.08	39.01	526
November 10, 2025	40.1	40.2	40.2	41.99	40.1	1,558
November 07, 2025	39.17	37.45	37.45	39.23	37.37	1,231
November 06, 2025	40.55	39.87	39.87	40.55	39.82	450
November 05, 2025	37.77	39.51	39.51	40.1	37.56	2,503
November 04, 2025	38.6	38.26	38.26	39.19	38.26	276
November 03, 2025	43	39.65	39.65	43	39.32	2,252
October 31, 2025	43.25	42.22	42.22	43.25	41.69	4,431
October 30, 2025	40.99	42.19	42.19	43.09	39.5	1,820
October 29, 2025	39.26	40.12	40.12	40.6	38.7	1,555
October 28, 2025	39.72	38.99	38.99	40.48	38.99	2,455
October 27, 2025	38.51	39.48	39.48	40.03	38.2	1,166
October 24, 2025	37.96	36.93	36.93	37.96	36.93	473
October 23, 2025	38.88	37.79	37.79	38.88	36.76	230
October 22, 2025	37.9	37.48	37.48	39.08	37.11	747
October 21, 2025	38.45	38.64	38.64	39.33	38.22	611
October 20, 2025	37.64	38.36	38.36	38.43	37.22	1,930
October 17, 2025	36.42	36.92	36.92	39.31	36.42	11,116

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