Halozyme Therapeutics, Inc.
HALO · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2026 | $124.54 | $126.23 | $123.74 | $125.63 | +0.88% | 1.53M |
| Oct 22, 2026 | $124.72 | $124.91 | $121.62 | $124.54 | -0.23% | 5.10M |
| Oct 21, 2026 | $123.90 | $125.43 | $122.71 | $124.83 | +0.37% | 1.72M |
| Oct 20, 2026 | $123.54 | $125.10 | $123.00 | $124.37 | +1.53% | 2.15M |
| Oct 19, 2026 | $121.72 | $123.60 | $121.69 | $122.50 | +0.54% | 1.89M |
| Oct 16, 2026 | $122.19 | $122.45 | $120.19 | $121.84 | +0.27% | 2.08M |
| Oct 15, 2026 | $118.35 | $122.33 | $117.38 | $121.51 | +4.01% | 2.47M |
| Oct 14, 2026 | $109.90 | $119.21 | $109.42 | $116.82 | +6.57% | 3.77M |
| Oct 13, 2026 | $111.92 | $111.92 | $108.80 | $109.62 | -1.31% | 1.77M |
| Oct 12, 2026 | $110.19 | $112.43 | $109.96 | $111.08 | +0.60% | 1.66M |
| Oct 9, 2026 | $109.70 | $112.65 | $109.70 | $110.42 | +0.53% | 1.85M |
| Oct 8, 2026 | $109.41 | $110.64 | $107.41 | $109.84 | -0.86% | 2.49M |
| Oct 7, 2026 | $111.62 | $114.00 | $110.16 | $110.79 | +0.98% | 2.18M |
| Oct 6, 2026 | $108.87 | $111.25 | $107.43 | $109.72 | +1.30% | 1.77M |
| Oct 5, 2026 | $109.62 | $109.87 | $107.68 | $108.31 | -1.41% | 1.86M |
| Oct 2, 2026 | $106.96 | $109.99 | $106.65 | $109.86 | +2.73% | 2.60M |
| Oct 1, 2026 | $109.93 | $110.50 | $106.84 | $106.94 | -3.13% | 2.33M |
| Sep 30, 2026 | $111.54 | $112.45 | $110.35 | $110.40 | -1.04% | 3.52M |
| Sep 29, 2026 | $112.89 | $114.52 | $111.03 | $111.56 | -1.18% | 2.87M |
| Sep 28, 2026 | $113.34 | $113.94 | $112.10 | $112.89 | -0.89% | 2.24M |
| Sep 25, 2026 | $115.36 | $115.63 | $113.43 | $113.90 | -1.15% | 1.96M |
| Sep 24, 2026 | $112.13 | $116.09 | $111.07 | $115.22 | +2.47% | 3.17M |
| Sep 23, 2026 | $116.85 | $116.85 | $112.18 | $112.44 | -2.34% | 2.70M |
| Sep 22, 2026 | $111.50 | $115.18 | $110.95 | $115.13 | +3.30% | 4.15M |
| Sep 21, 2026 | $112.80 | $113.47 | $111.05 | $111.45 | -0.89% | 2.88M |
| Sep 18, 2026 | $109.72 | $112.66 | $109.38 | $112.45 | +2.53% | 10.18M |
| Sep 17, 2026 | $107.08 | $110.88 | $106.82 | $109.68 | +1.14% | 1.98M |
| Sep 16, 2026 | $106.66 | $109.63 | $105.50 | $108.44 | +2.06% | 1.71M |
| Sep 15, 2026 | $108.14 | $108.14 | $106.14 | $106.25 | -1.57% | 1.06M |
| Sep 14, 2026 | $108.00 | $108.61 | $106.65 | $107.94 | +0.69% | 912.51K |
| Sep 11, 2026 | $107.96 | $108.23 | $106.34 | $107.20 | +0.19% | 861.58K |
| Sep 10, 2026 | $106.93 | $107.95 | $106.36 | $107.00 | -0.36% | 1.46M |
| Sep 9, 2026 | $107.67 | $108.79 | $106.62 | $107.39 | -0.85% | 1.75M |
| Sep 8, 2026 | $109.00 | $109.96 | $106.07 | $108.31 | -1.71% | 1.63M |
| Sep 4, 2026 | $109.91 | $111.15 | $109.00 | $110.19 | -0.51% | 1.01M |
| Sep 3, 2026 | $109.84 | $111.15 | $108.74 | $110.76 | +1.00% | 1.89M |
| Sep 2, 2026 | $105.84 | $109.76 | $105.48 | $109.66 | +1.80% | 1.62M |
| Sep 1, 2026 | $107.45 | $108.53 | $106.87 | $107.72 | +1.16% | 1.06M |
| Aug 31, 2026 | $104.48 | $106.94 | $103.47 | $106.49 | +1.08% | 1.28M |
| Aug 28, 2026 | $106.45 | $106.81 | $104.70 | $105.35 | -1.47% | 1.68M |
| Aug 27, 2026 | $106.87 | $107.55 | $106.05 | $106.92 | -0.13% | 1.36M |
| Aug 26, 2026 | $109.32 | $109.66 | $107.00 | $107.06 | -2.07% | 1.71M |
| Aug 25, 2026 | $109.33 | $109.55 | $107.55 | $109.32 | +0.63% | 1.60M |
| Aug 24, 2026 | $108.00 | $109.10 | $106.87 | $108.64 | +0.43% | 2.09M |
| Aug 21, 2026 | $106.20 | $108.49 | $105.91 | $108.17 | +1.93% | 1.15M |
| Aug 20, 2026 | $106.41 | $107.44 | $105.20 | $106.12 | -1.39% | 1.58M |
| Aug 19, 2026 | $106.39 | $107.96 | $105.50 | $107.62 | +2.60% | 2.54M |
| Aug 18, 2026 | $102.95 | $105.11 | $102.39 | $104.89 | +1.83% | 1.96M |
| Aug 17, 2026 | $98.86 | $104.09 | $98.58 | $103.00 | +4.40% | 2.20M |
| Aug 14, 2026 | $100.35 | $100.83 | $98.13 | $98.66 | -2.00% | 1.66M |
| Aug 13, 2026 | $101.95 | $102.40 | $99.41 | $100.67 | -1.10% | 1.98M |
| Aug 12, 2026 | $102.00 | $102.58 | $100.47 | $101.79 | -0.81% | 3.65M |
| Aug 11, 2026 | $103.62 | $104.78 | $101.81 | $102.62 | 0.00% | 2.85M |
| Aug 10, 2026 | $102.67 | $104.77 | $101.11 | $102.62 | -0.48% | 4.93M |
| Aug 7, 2026 | $90.00 | $103.30 | $90.00 | $103.12 | +20.24% | 7.69M |
| Aug 6, 2026 | $84.15 | $86.00 | $82.60 | $85.76 | +2.60% | 2.70M |
| Aug 5, 2026 | $83.89 | $84.40 | $82.98 | $83.59 | +0.43% | 1.26M |
| Aug 4, 2026 | $82.78 | $83.89 | $81.75 | $83.23 | +1.17% | 1.57M |
| Aug 3, 2026 | $82.42 | $83.62 | $82.11 | $82.27 | -0.33% | 1.37M |
| Jul 31, 2026 | $83.19 | $83.27 | $81.50 | $82.54 | — | 1.57M |
