Halozyme Therapeutics, Inc. - HALO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	74.6	75.85	75.85	76.28	74.22	1.83M
September 05, 2025	73.67	74.93	74.93	74.96	72.39	1.89M
September 04, 2025	74.82	73.4	73.4	75.46	73.01	2.76M
September 03, 2025	73.41	74.82	74.82	74.94	73.4	2.18M
September 02, 2025	71.78	73.34	73.34	74.44	71.5	2.68M
August 29, 2025	73	73.15	73.15	73.26	72.47	1.16M
August 28, 2025	72.85	72.81	72.81	72.88	72.07	1.48M
August 27, 2025	72.93	73.18	73.18	74.07	72.93	3.21M
August 26, 2025	72.43	72.93	72.93	72.97	71.91	2.28M
August 25, 2025	72	72.21	72.21	73.47	72	1.64M
August 22, 2025	71.62	71.82	71.82	72.09	70.32	2.44M
August 21, 2025	71.13	71.61	71.61	72.33	70.55	1.86M
August 20, 2025	69.7	71.13	71.13	71.21	69.53	1.89M
August 19, 2025	69.06	69.98	69.98	70.7	68.99	3M
August 18, 2025	68.19	68.96	68.96	69.05	67.95	1.85M
August 15, 2025	66.15	67.27	67.27	67.4	65.77	1.67M
August 14, 2025	64.94	65.54	65.54	66	64.42	1.6M
August 13, 2025	64.69	65.13	65.13	65.15	63.64	2.29M
August 12, 2025	62.68	64.04	64.04	64.32	62.68	2.38M
August 11, 2025	62.59	62.89	62.89	63.66	62.49	2.14M
August 08, 2025	61.97	62.9	62.9	63.27	61.9	1.59M
August 07, 2025	62.88	62.1	62.1	62.93	61.27	2.14M
August 06, 2025	63.05	62.32	62.32	65.4	61.96	5.66M
August 05, 2025	60.06	60.81	60.81	61.05	59.38	3.17M
August 04, 2025	59.35	59.99	59.99	60.07	58.68	1.11M
August 01, 2025	59.82	59.02	59.02	60.27	58.53	1.68M
July 31, 2025	59.9	59.97	59.97	61.75	59.86	2.5M
July 30, 2025	59.34	60.08	60.08	60.36	59.11	1.43M
July 29, 2025	57.75	59.05	59.05	59.49	57.68	1.47M
July 28, 2025	58.43	57.73	57.73	58.93	57.72	1.12M
July 25, 2025	58.75	58.24	58.24	58.93	58.02	1.1M
July 24, 2025	58.64	58.77	58.77	59.38	58.51	799,077
July 23, 2025	57.65	58.56	58.56	58.98	57.33	995,093
July 22, 2025	56.05	57.54	57.54	57.78	56.05	1.04M
July 21, 2025	56.49	55.92	55.92	56.66	55.64	1.05M
July 18, 2025	57.85	56.45	56.45	57.85	56.38	1.11M
July 17, 2025	58.1	57.81	57.81	58.56	57.57	1.11M
July 16, 2025	57.09	58.01	58.01	58.45	57.01	1.43M
July 15, 2025	57.71	56.6	56.6	57.82	56.56	1M
July 14, 2025	57.24	57.65	57.65	58.14	57.16	1.1M
July 11, 2025	57.37	57.15	57.15	57.86	56.79	1.24M
July 10, 2025	56.39	57.63	57.63	57.97	56.19	1.62M
July 09, 2025	56.66	56.58	56.58	57.19	56.06	1.56M
July 08, 2025	54.17	55.8	55.8	56.21	54.15	2.27M
July 07, 2025	53.82	54.22	54.22	54.34	53.65	1.4M
July 03, 2025	53.54	54	54	54.17	53.33	868,100
July 02, 2025	52.92	53.84	53.84	54.25	52.72	2.22M
July 01, 2025	51.78	52.92	52.92	53.31	51.78	2.15M
June 30, 2025	52.66	52.02	52.02	53.44	51.06	3.5M
June 27, 2025	52.55	52.21	52.21	53	51.93	21.4M
June 26, 2025	52.98	52.53	52.53	53.14	52.24	1.76M
June 25, 2025	53.52	52.32	52.32	53.64	51.89	1.91M
June 24, 2025	53	53.9	53.9	54.13	52.61	1.99M
June 23, 2025	52.74	52.8	52.8	52.87	51.91	1.94M
June 20, 2025	53.35	52.81	52.81	53.75	52.64	5.66M
June 18, 2025	53.18	53.15	53.15	53.79	52.94	1.4M
June 17, 2025	53.58	53.11	53.11	53.83	52.96	1.63M
June 16, 2025	53.82	53.92	53.92	54.4	53.55	1.36M
June 13, 2025	53.75	53.98	53.98	54.52	53.61	1.22M
June 12, 2025	53.94	54.54	54.54	54.55	53.65	1.13M

Halozyme Therapeutics, Inc. (HALO) NASDAQ