Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Halozyme (HALO) Historical Prices

HALO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026132.66134.00130.31130.91130.91-0.21%1,402,1580.62
Oct 29, 2026131.06132.55130.09131.18131.18+0.88%1,874,7990.83
Oct 28, 2026126.78130.24126.25130.03130.03+1.19%1,724,8180.76
Oct 27, 2026127.21128.94126.13128.50128.50+0.38%1,698,7240.75
Oct 26, 2026126.03128.11126.03128.01128.01+1.89%1,237,1100.54
Oct 23, 2026124.54126.23123.74125.63125.63+0.88%1,529,8190.67
Oct 22, 2026124.72124.91121.62124.54124.54-0.23%5,097,6422.27
Oct 21, 2026123.90125.43122.71124.83124.83+0.37%1,715,8080.77
Oct 20, 2026123.54125.10123.00124.37124.37+1.53%2,149,2450.96
Oct 19, 2026121.72123.60121.69122.50122.50+0.54%1,894,0540.85
Oct 16, 2026122.19122.45120.19121.84121.84+0.27%2,082,2870.94
Oct 15, 2026118.35122.33117.38121.51121.51+4.01%2,470,2091.12
Oct 14, 2026109.90119.21109.42116.82116.82+6.57%3,770,0151.74
Oct 13, 2026111.92111.92108.80109.62109.62-1.31%1,772,7310.82
Oct 12, 2026110.19112.43109.96111.08111.08+0.60%1,660,3240.77
Oct 09, 2026109.70112.65109.70110.42110.42+0.53%1,845,3360.85
Oct 08, 2026109.41110.64107.41109.84109.84-0.86%2,490,3651.16
Oct 07, 2026111.62114.00110.16110.79110.79+0.98%2,179,3121.02
Oct 06, 2026108.87111.25107.43109.72109.72+1.30%1,774,2700.83
Oct 05, 2026109.62109.87107.68108.31108.31-1.41%1,855,9300.86
Oct 02, 2026106.96109.99106.65109.86109.86+2.73%2,599,7771.22
Oct 01, 2026109.93110.50106.84106.94106.94-3.13%2,328,9281.09
Sep 30, 2026111.54112.45110.35110.40110.40-1.04%3,521,1361.69
Sep 29, 2026112.89114.52111.03111.56111.56-1.18%2,873,0671.39
Sep 28, 2026113.34113.94112.10112.89112.89-0.89%2,236,7501.09
Sep 25, 2026115.36115.63113.43113.90113.90-1.15%1,958,3900.95
Sep 24, 2026112.13116.09111.07115.22115.22+2.47%3,172,1361.55
Sep 23, 2026116.85116.85112.18112.44112.44-2.34%2,702,7931.32
Sep 22, 2026111.50115.18110.95115.13115.13+3.30%4,151,5422.07
Sep 21, 2026112.80113.47111.05111.45111.45-0.89%2,876,9881.45
Sep 18, 2026109.72112.66109.38112.45112.45+2.53%10,183,8605.45
Sep 17, 2026107.08110.88106.82109.68109.68+1.14%1,967,6421.06
Sep 16, 2026106.66109.63105.50108.44108.44+2.06%1,709,9630.91
Sep 15, 2026108.14108.14106.14106.25106.25-1.57%1,055,5880.56
Sep 14, 2026108.00108.61106.65107.94107.94+0.69%912,5150.48
Sep 11, 2026107.96108.23106.34107.20107.20+0.19%861,5810.45
Sep 10, 2026106.93107.95106.36107.00107.00-0.36%1,464,4100.76
Sep 09, 2026107.67108.79106.62107.39107.39-0.85%1,746,3110.91
Sep 08, 2026109.00109.96106.07108.31108.31-1.71%1,625,6330.85
Sep 07, 2026109.91111.15109.00110.19110.19+0.00%00.00
Sep 04, 2026109.91111.15109.00110.19110.19-0.51%1,010,6020.52
Sep 03, 2026109.84111.15108.74110.76110.76+1.00%1,720,0020.89
Sep 02, 2026105.84109.76105.48109.66109.66+1.80%1,619,5870.83
Sep 01, 2026107.45108.53106.87107.72107.72+1.16%1,058,6110.54
Aug 31, 2026104.48106.94103.47106.49106.49+1.08%1,280,0070.65
Aug 28, 2026106.45106.81104.70105.35105.35-1.47%1,681,7020.85
Aug 27, 2026106.87107.55106.05106.92106.92-0.13%1,364,7300.69
Aug 26, 2026109.32109.66107.00107.06107.06-2.07%1,706,1170.86
Aug 25, 2026109.33109.55107.55109.32109.32+0.63%1,597,5360.80
Aug 24, 2026108.00109.10106.87108.64108.64+0.43%2,091,2821.05