NASDAQ : HALO
Halozyme Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 130.91 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 14.86B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Halozyme Therapeutics, Inc. (HALO) closed at 128.95 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 130.5 | 131.89 | 127.52 | 128.95 | 3,421,895 | -1.50% |
| 2026-10-30 | 132.66 | 134 | 130.305 | 130.91 | 1,402,422 | -0.21% |
| 2026-10-29 | 131.06 | 132.55 | 130.09 | 131.18 | 1,875,467 | +0.88% |
| 2026-10-28 | 126.78 | 130.24 | 126.25 | 130.03 | 1,725,379 | +1.19% |
| 2026-10-27 | 127.21 | 128.94 | 126.13 | 128.5 | 1,699,538 | +0.38% |
| 2026-10-26 | 126.03 | 128.11 | 126.03 | 128.01 | 1,237,636 | +1.89% |
| 2026-10-23 | 124.54 | 126.23 | 123.74 | 125.63 | 1,530,354 | +0.88% |
| 2026-10-22 | 124.72 | 124.91 | 121.617 | 124.54 | 5,097,794 | -0.23% |
| 2026-10-21 | 123.9 | 125.43 | 122.71 | 124.83 | 1,715,808 | +0.37% |
| 2026-10-20 | 123.54 | 125.1 | 123 | 124.37 | 2,149,245 | +1.53% |
| 2026-10-19 | 121.72 | 123.6 | 121.685 | 122.5 | 1,894,415 | +0.54% |
| 2026-10-16 | 122.19 | 122.445 | 120.193 | 121.84 | 2,082,622 | +0.27% |
| 2026-10-15 | 118.35 | 122.33 | 117.38 | 121.51 | 2,470,209 | +4.01% |
| 2026-10-14 | 109.9 | 119.21 | 109.42 | 116.82 | 3,770,015 | +6.57% |
| 2026-10-13 | 111.92 | 111.92 | 108.8 | 109.62 | 1,772,731 | -1.31% |
| 2026-10-12 | 110.19 | 112.43 | 109.96 | 111.08 | 1,660,324 | +0.60% |
| 2026-10-09 | 109.7 | 112.65 | 109.7 | 110.42 | 1,845,336 | +0.53% |
| 2026-10-08 | 109.41 | 110.64 | 107.41 | 109.84 | 2,490,365 | -0.86% |
| 2026-10-07 | 111.62 | 113.995 | 110.157 | 110.79 | 2,179,312 | +0.98% |
| 2026-10-06 | 108.87 | 111.245 | 107.43 | 109.72 | 1,774,270 | +1.30% |
| 2026-10-05 | 109.62 | 109.87 | 107.68 | 108.31 | 1,856,186 | -1.41% |
| 2026-10-02 | 106.96 | 109.99 | 106.65 | 109.86 | 2,599,777 | +2.73% |
| 2026-10-01 | 109.93 | 110.5 | 106.84 | 106.94 | 2,329,141 | -3.13% |
| 2026-09-30 | 111.54 | 112.45 | 110.35 | 110.4 | 3,521,136 | -1.04% |
| 2026-09-29 | 112.89 | 114.52 | 111.03 | 111.56 | 2,873,067 | -1.18% |
| 2026-09-28 | 113.34 | 113.94 | 112.1 | 112.89 | 2,236,750 | -0.89% |
| 2026-09-25 | 115.36 | 115.625 | 113.43 | 113.9 | 1,958,390 | -1.15% |
| 2026-09-24 | 112.13 | 116.09 | 111.07 | 115.22 | 3,172,136 | +2.47% |
| 2026-09-23 | 116.845 | 116.845 | 112.18 | 112.44 | 2,702,793 | -2.34% |
| 2026-09-22 | 111.5 | 115.18 | 110.95 | 115.13 | 4,151,542 | +3.30% |
| 2026-09-21 | 112.8 | 113.47 | 111.05 | 111.45 | 2,876,988 | -0.89% |
| 2026-09-18 | 109.72 | 112.66 | 109.378 | 112.45 | 10,183,862 | +2.53% |
| 2026-09-17 | 107.08 | 110.88 | 106.82 | 109.68 | 1,983,651 | +1.14% |
| 2026-09-16 | 106.66 | 109.63 | 105.5 | 108.44 | 1,709,963 | +2.06% |
| 2026-09-15 | 108.14 | 108.14 | 106.14 | 106.25 | 1,055,588 | -1.57% |
| 2026-09-14 | 108 | 108.61 | 106.65 | 107.94 | 912,515 | +0.69% |
| 2026-09-11 | 107.96 | 108.225 | 106.34 | 107.2 | 861,581 | +0.19% |
| 2026-09-10 | 106.93 | 107.95 | 106.36 | 107 | 1,464,410 | -0.36% |
| 2026-09-09 | 107.67 | 108.79 | 106.62 | 107.39 | 1,746,311 | -0.85% |
| 2026-09-08 | 109 | 109.961 | 106.07 | 108.31 | 1,625,633 | -1.71% |
| 2026-09-04 | 109.91 | 111.149 | 109 | 110.19 | 1,010,602 | -0.51% |
| 2026-09-03 | 109.84 | 111.15 | 108.74 | 110.76 | 1,889,664 | +1.00% |
| 2026-09-02 | 105.84 | 109.76 | 105.48 | 109.66 | 1,619,587 | +1.80% |
| 2026-09-01 | 107.45 | 108.53 | 106.87 | 107.72 | 1,058,736 | +1.16% |
| 2026-08-31 | 104.48 | 106.94 | 103.47 | 106.49 | 1,280,007 | +1.08% |
| 2026-08-28 | 106.45 | 106.805 | 104.7 | 105.35 | 1,681,929 | -1.47% |
| 2026-08-27 | 106.865 | 107.55 | 106.05 | 106.92 | 1,364,730 | -0.13% |
| 2026-08-26 | 109.32 | 109.66 | 107 | 107.06 | 1,706,117 | -2.07% |
| 2026-08-25 | 109.33 | 109.55 | 107.55 | 109.32 | 1,598,158 | +0.63% |
| 2026-08-24 | 108 | 109.1 | 106.87 | 108.64 | 2,091,282 | +0.43% |
| 2026-08-21 | 106.2 | 108.49 | 105.91 | 108.17 | 1,150,432 | +1.93% |
| 2026-08-20 | 106.41 | 107.44 | 105.2 | 106.12 | 1,577,789 | -1.39% |
| 2026-08-19 | 106.39 | 107.96 | 105.5 | 107.62 | 2,539,548 | +2.60% |
| 2026-08-18 | 102.95 | 105.11 | 102.385 | 104.89 | 1,955,274 | +1.83% |
| 2026-08-17 | 98.86 | 104.09 | 98.58 | 103 | 2,199,601 | +4.40% |
| 2026-08-14 | 100.35 | 100.832 | 98.13 | 98.66 | 1,659,274 | -2.00% |
| 2026-08-13 | 101.95 | 102.395 | 99.41 | 100.67 | 1,982,780 | -1.10% |
| 2026-08-12 | 102 | 102.58 | 100.47 | 101.79 | 3,650,585 | -0.81% |
| 2026-08-11 | 103.615 | 104.78 | 101.806 | 102.62 | 2,846,031 | +0.00% |
| 2026-08-10 | 102.67 | 104.77 | 101.11 | 102.62 | 4,934,990 | -0.48% |
| 2026-08-07 | 90 | 103.3 | 90 | 103.12 | 7,691,625 | +20.24% |
| 2026-08-06 | 84.15 | 86 | 82.6 | 85.76 | 2,704,018 | +2.60% |
| 2026-08-05 | 83.89 | 84.4 | 82.975 | 83.59 | 1,262,674 | +0.43% |
| 2026-08-04 | 82.78 | 83.89 | 81.75 | 83.23 | 1,574,572 | +1.17% |
| 2026-08-03 | 82.42 | 83.62 | 82.11 | 82.27 | 1,367,693 | -0.33% |
| 2026-07-31 | 83.19 | 83.27 | 81.5 | 82.54 | 1,565,028 | -0.91% |
| 2026-07-30 | 81.74 | 83.54 | 81.21 | 83.3 | 2,135,849 | +0.02% |
| 2026-07-29 | 83.08 | 83.96 | 82.6 | 83.28 | 1,634,260 | -0.20% |
| 2026-07-28 | 82.7 | 84.44 | 82.36 | 83.445 | 2,623,608 | +2.41% |
| 2026-07-27 | 82.41 | 83.5 | 81.46 | 81.48 | 1,435,892 | -0.55% |
| 2026-07-24 | 81.35 | 82.99 | 80.93 | 81.93 | 1,661,209 | +1.35% |
| 2026-07-23 | 77.43 | 81.19 | 76.821 | 80.84 | 1,751,413 | +3.88% |
| 2026-07-22 | 79.23 | 79.31 | 77.4 | 77.82 | 1,399,919 | -0.99% |
| 2026-07-21 | 76.96 | 78.64 | 76.96 | 78.6 | 1,273,027 | +1.96% |
| 2026-07-20 | 78.52 | 79.04 | 77.01 | 77.09 | 1,552,675 | -0.93% |
| 2026-07-17 | 77.42 | 79.56 | 77.17 | 77.81 | 1,482,551 | +0.35% |
| 2026-07-16 | 75.9 | 77.88 | 75.53 | 77.54 | 1,942,109 | +2.27% |
| 2026-07-15 | 74.62 | 76.125 | 73.89 | 75.82 | 1,339,963 | +1.03% |
| 2026-07-14 | 75.24 | 75.805 | 74.001 | 75.05 | 1,784,234 | -1.39% |
| 2026-07-13 | 75.94 | 76.99 | 74.515 | 76.11 | 1,822,560 | -0.12% |
| 2026-07-10 | 78.82 | 79.193 | 75.33 | 76.2 | 1,474,299 | -3.08% |
| 2026-07-09 | 80.44 | 81.94 | 78.33 | 78.62 | 1,782,771 | -2.18% |
| 2026-07-08 | 79.96 | 80.845 | 78.67 | 80.37 | 2,487,012 | -1.47% |
| 2026-07-07 | 81.5 | 82.26 | 80.61 | 81.57 | 2,037,330 | +0.98% |
| 2026-07-06 | 79.17 | 81.01 | 78.222 | 80.78 | 2,504,838 | +1.67% |
| 2026-07-02 | 77.85 | 79.51 | 77.54 | 79.45 | 1,566,233 | +3.17% |
| 2026-07-01 | 78.47 | 78.5 | 75.71 | 77.01 | 1,782,034 | -1.61% |
| 2026-06-30 | 77.46 | 78.95 | 77.19 | 78.27 | 1,944,484 | +1.41% |
| 2026-06-29 | 75 | 77.24 | 74.47 | 77.18 | 2,237,138 | +2.96% |
| 2026-06-26 | 72.96 | 76.32 | 72.71 | 74.96 | 2,872,449 | +3.20% |
| 2026-06-25 | 71.38 | 73.53 | 71.38 | 72.635 | 1,457,227 | +2.09% |
| 2026-06-24 | 70.12 | 71.87 | 69.725 | 71.15 | 1,945,892 | +2.20% |
| 2026-06-23 | 69.38 | 70.21 | 68.93 | 69.62 | 2,716,069 | +0.91% |
| 2026-06-22 | 69.34 | 69.81 | 68.27 | 68.99 | 1,054,256 | +0.64% |
| 2026-06-18 | 69.245 | 69.245 | 67.02 | 68.55 | 3,654,030 | -0.03% |
| 2026-06-17 | 69.64 | 70.39 | 68.18 | 68.57 | 1,566,624 | -1.54% |
| 2026-06-16 | 71.61 | 72.25 | 67.94 | 69.64 | 1,950,031 | -2.30% |
| 2026-06-15 | 69.95 | 71.98 | 69.3 | 71.28 | 1,815,764 | +2.56% |
| 2026-06-12 | 71.01 | 71.805 | 69.32 | 69.5 | 1,042,049 | -1.74% |
| 2026-06-11 | 70.66 | 71.12 | 70.26 | 70.73 | 1,344,217 | +0.33% |
| 2026-06-10 | 71.68 | 72.19 | 70.25 | 70.5 | 1,947,459 | -1.37% |
| 2026-06-09 | 71.99 | 72.29 | 70.24 | 71.48 | 1,317,701 | +1.06% |
| 2026-06-08 | 71.59 | 71.92 | 70.62 | 70.73 | 1,497,590 | -1.12% |
| 2026-06-05 | 71.725 | 72.25 | 70.71 | 71.53 | 1,144,601 | -0.10% |
| 2026-06-04 | 70.61 | 72.09 | 70.17 | 71.6 | 2,254,282 | +2.55% |
| 2026-06-03 | 66 | 70.13 | 66 | 69.82 | 2,144,788 | +5.34% |
| 2026-06-02 | 67.38 | 67.44 | 65.595 | 66.28 | 1,741,056 | -2.73% |
| 2026-06-01 | 66.21 | 68.95 | 65.7 | 68.14 | 2,387,416 | +2.40% |
| 2026-05-29 | 68.24 | 68.62 | 66.4 | 66.54 | 1,917,480 | -2.41% |
| 2026-05-28 | 68.46 | 69.33 | 68.09 | 68.18 | 1,199,108 | -0.68% |
| 2026-05-27 | 69.01 | 70.01 | 68 | 68.65 | 2,043,181 | -0.10% |
| 2026-05-26 | 68.96 | 69.55 | 68.43 | 68.72 | 2,031,599 | +0.59% |
| 2026-05-22 | 68.52 | 68.845 | 67.83 | 68.32 | 1,197,517 | -0.29% |
| 2026-05-21 | 68 | 68.79 | 67.5 | 68.52 | 1,751,498 | -0.67% |
| 2026-05-20 | 68.98 | 69.74 | 67.83 | 68.98 | 1,426,428 | +0.36% |
| 2026-05-19 | 67.67 | 69.18 | 66.66 | 68.73 | 2,004,305 | +1.91% |
| 2026-05-18 | 68.03 | 69.32 | 66.9 | 67.44 | 1,780,901 | +0.48% |
| 2026-05-15 | 69.21 | 69.66 | 66.305 | 67.12 | 2,144,688 | -3.02% |
| 2026-05-14 | 70.03 | 71.2 | 68.51 | 69.21 | 2,008,321 | -1.17% |
| 2026-05-13 | 71.63 | 71.99 | 67.34 | 70.03 | 2,643,720 | -1.27% |