Advertisement
Halozyme Therapeutics, Inc. (HALO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
As of 12:29PM EST. Market open.
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | 47.55 | 48.17 | 46.27 | 47.74 | 47.74 | 518,481 |
| Nov 25, 2024 | 49.51 | 50.00 | 47.01 | 47.79 | 47.79 | 3,213,400 |
| Nov 22, 2024 | 48.93 | 49.57 | 46.21 | 49.00 | 49.00 | 4,549,700 |
| Nov 21, 2024 | 45.85 | 46.12 | 44.80 | 45.70 | 45.70 | 1,297,700 |
| Nov 20, 2024 | 44.57 | 46.20 | 44.10 | 45.76 | 45.76 | 1,875,600 |
| Nov 19, 2024 | 43.81 | 45.30 | 42.65 | 44.81 | 44.81 | 3,772,200 |
| Nov 18, 2024 | 45.66 | 45.71 | 42.01 | 42.57 | 42.57 | 5,485,000 |
| Nov 15, 2024 | 48.81 | 49.64 | 45.63 | 45.65 | 45.65 | 7,231,200 |
| Nov 14, 2024 | 58.25 | 59.80 | 53.84 | 53.96 | 53.96 | 3,219,200 |
| Nov 13, 2024 | 59.79 | 60.37 | 58.46 | 58.61 | 58.61 | 830,600 |
| Nov 12, 2024 | 61.08 | 62.02 | 59.24 | 59.61 | 59.61 | 1,510,800 |
| Nov 11, 2024 | 61.13 | 62.13 | 60.55 | 61.09 | 61.09 | 1,469,900 |
| Nov 08, 2024 | 59.65 | 61.19 | 59.14 | 60.98 | 60.98 | 1,115,700 |
| Nov 07, 2024 | 60.66 | 60.95 | 58.76 | 59.65 | 59.65 | 1,064,400 |
| Nov 06, 2024 | 60.55 | 61.49 | 58.01 | 60.63 | 60.63 | 1,530,000 |
| Nov 05, 2024 | 58.00 | 58.74 | 57.09 | 58.72 | 58.72 | 1,140,100 |
| Nov 04, 2024 | 56.82 | 59.39 | 56.82 | 58.47 | 58.47 | 2,121,400 |
| Nov 01, 2024 | 55.66 | 57.62 | 52.56 | 57.15 | 57.15 | 3,404,000 |
| Oct 31, 2024 | 50.56 | 51.21 | 50.01 | 50.57 | 50.57 | 1,912,200 |
| Oct 30, 2024 | 50.46 | 51.08 | 50.03 | 50.59 | 50.59 | 741,200 |
| Oct 29, 2024 | 50.17 | 50.96 | 50.10 | 50.64 | 50.64 | 538,200 |
| Oct 28, 2024 | 49.72 | 50.78 | 49.71 | 50.46 | 50.46 | 1,167,500 |
| Oct 25, 2024 | 49.35 | 49.84 | 48.84 | 49.25 | 49.25 | 789,600 |
| Oct 24, 2024 | 50.79 | 50.79 | 49.12 | 49.30 | 49.30 | 1,039,200 |
| Oct 23, 2024 | 51.46 | 51.70 | 50.51 | 50.80 | 50.80 | 991,800 |
| Oct 22, 2024 | 51.68 | 52.03 | 51.14 | 51.55 | 51.55 | 1,110,900 |
| Oct 21, 2024 | 52.60 | 52.77 | 51.45 | 51.77 | 51.77 | 1,100,900 |
| Oct 18, 2024 | 52.20 | 53.09 | 52.20 | 52.61 | 52.61 | 901,300 |
| Oct 17, 2024 | 53.46 | 53.61 | 52.10 | 52.28 | 52.28 | 1,249,200 |
| Oct 16, 2024 | 53.43 | 53.70 | 52.83 | 53.46 | 53.46 | 932,400 |
| Oct 15, 2024 | 53.84 | 54.66 | 53.24 | 53.82 | 53.82 | 799,600 |
| Oct 14, 2024 | 53.02 | 54.45 | 52.93 | 53.95 | 53.95 | 819,300 |
| Oct 11, 2024 | 52.26 | 53.14 | 52.15 | 53.00 | 53.00 | 861,700 |
| Oct 10, 2024 | 50.34 | 52.23 | 50.27 | 52.13 | 52.13 | 2,102,800 |
| Oct 09, 2024 | 54.00 | 54.41 | 49.63 | 50.66 | 50.66 | 3,539,900 |
| Oct 08, 2024 | 54.33 | 55.00 | 53.25 | 54.13 | 54.13 | 2,104,000 |
| Oct 07, 2024 | 57.92 | 57.98 | 53.32 | 53.85 | 53.85 | 2,454,800 |
| Oct 04, 2024 | 60.56 | 61.56 | 58.51 | 59.18 | 59.18 | 1,090,300 |
| Oct 03, 2024 | 58.12 | 62.00 | 57.63 | 60.43 | 60.43 | 1,857,600 |
| Oct 02, 2024 | 56.55 | 58.39 | 56.20 | 58.16 | 58.16 | 1,338,900 |
| Oct 01, 2024 | 56.97 | 57.19 | 55.89 | 56.64 | 56.64 | 1,321,800 |
| Sep 30, 2024 | 56.87 | 57.59 | 56.53 | 57.24 | 57.24 | 960,900 |
| Sep 27, 2024 | 57.35 | 58.04 | 56.84 | 56.97 | 56.97 | 1,205,300 |
| Sep 26, 2024 | 55.91 | 57.04 | 55.80 | 56.95 | 56.95 | 1,594,500 |
| Sep 25, 2024 | 56.50 | 56.67 | 55.43 | 55.87 | 55.87 | 1,291,300 |
| Sep 24, 2024 | 58.60 | 58.60 | 55.95 | 56.20 | 56.20 | 2,210,600 |
| Sep 23, 2024 | 59.62 | 59.62 | 58.41 | 58.53 | 58.53 | 988,300 |
| Sep 20, 2024 | 59.83 | 59.83 | 58.71 | 59.24 | 59.24 | 2,685,500 |
| Sep 19, 2024 | 62.48 | 62.80 | 59.10 | 59.50 | 59.50 | 1,725,500 |
| Sep 18, 2024 | 61.93 | 63.50 | 61.30 | 62.31 | 62.31 | 1,176,600 |
| Sep 17, 2024 | 62.91 | 63.28 | 61.25 | 61.93 | 61.93 | 1,491,900 |
| Sep 16, 2024 | 62.78 | 63.45 | 62.56 | 62.91 | 62.91 | 1,166,500 |
| Sep 13, 2024 | 61.02 | 62.93 | 61.00 | 62.30 | 62.30 | 942,500 |
| Sep 12, 2024 | 59.43 | 61.34 | 58.91 | 60.54 | 60.54 | 1,094,100 |
| Sep 11, 2024 | 59.01 | 60.14 | 58.64 | 59.39 | 59.39 | 719,000 |
| Sep 10, 2024 | 59.23 | 59.84 | 58.59 | 59.26 | 59.26 | 765,400 |
| Sep 09, 2024 | 59.95 | 59.95 | 58.81 | 59.24 | 59.24 | 1,361,600 |
| Sep 06, 2024 | 61.25 | 61.64 | 58.94 | 59.21 | 59.21 | 1,064,400 |
| Sep 05, 2024 | 62.50 | 62.81 | 60.45 | 61.05 | 61.05 | 880,900 |
| Sep 04, 2024 | 61.00 | 62.20 | 60.82 | 62.13 | 62.13 | 919,700 |
| Sep 03, 2024 | 63.59 | 64.18 | 61.05 | 61.22 | 61.22 | 2,262,700 |
| Aug 30, 2024 | 63.76 | 64.30 | 63.23 | 63.85 | 63.85 | 959,800 |
| Aug 29, 2024 | 64.98 | 65.53 | 63.60 | 63.74 | 63.74 | 1,787,800 |
| Aug 28, 2024 | 63.03 | 65.00 | 62.98 | 64.42 | 64.42 | 1,289,500 |
| Aug 27, 2024 | 62.45 | 63.49 | 62.35 | 63.20 | 63.20 | 1,296,600 |
| Aug 26, 2024 | 63.18 | 63.42 | 62.05 | 62.16 | 62.16 | 928,300 |
| Aug 23, 2024 | 62.00 | 62.86 | 61.61 | 62.72 | 62.72 | 945,200 |
| Aug 22, 2024 | 62.25 | 62.58 | 61.32 | 61.64 | 61.64 | 918,700 |
| Aug 21, 2024 | 61.47 | 62.34 | 61.11 | 62.17 | 62.17 | 1,129,000 |
| Aug 20, 2024 | 61.51 | 61.51 | 60.50 | 60.93 | 60.93 | 1,908,200 |
| Aug 19, 2024 | 59.42 | 61.77 | 59.30 | 61.74 | 61.74 | 1,342,700 |
| Aug 16, 2024 | 59.06 | 60.15 | 58.76 | 59.42 | 59.42 | 1,943,200 |
| Aug 15, 2024 | 58.09 | 59.15 | 57.41 | 59.10 | 59.10 | 1,741,300 |
| Aug 14, 2024 | 56.00 | 58.58 | 55.87 | 57.41 | 57.41 | 2,305,100 |
| Aug 13, 2024 | 56.00 | 56.76 | 55.58 | 55.99 | 55.99 | 946,700 |
| Aug 12, 2024 | 55.10 | 56.21 | 54.58 | 56.07 | 56.07 | 838,300 |
| Aug 09, 2024 | 54.39 | 55.88 | 54.15 | 55.20 | 55.20 | 827,500 |
| Aug 08, 2024 | 54.26 | 54.92 | 52.39 | 54.46 | 54.46 | 995,000 |
| Aug 07, 2024 | 56.00 | 56.00 | 52.75 | 54.12 | 54.12 | 1,957,000 |
| Aug 06, 2024 | 52.24 | 53.22 | 51.80 | 51.94 | 51.94 | 1,479,900 |
| Aug 05, 2024 | 51.79 | 53.43 | 51.46 | 52.11 | 52.11 | 1,469,300 |
| Aug 02, 2024 | 53.43 | 55.01 | 52.75 | 54.09 | 54.09 | 1,178,400 |
| Aug 01, 2024 | 55.52 | 56.19 | 54.39 | 55.05 | 55.05 | 1,339,100 |
| Jul 31, 2024 | 55.78 | 56.30 | 54.91 | 55.26 | 55.26 | 1,241,000 |
| Jul 30, 2024 | 55.74 | 56.65 | 54.79 | 55.69 | 55.69 | 1,068,800 |
| Jul 29, 2024 | 56.43 | 56.53 | 55.24 | 55.47 | 55.47 | 992,200 |
| Jul 26, 2024 | 56.08 | 57.09 | 55.63 | 56.23 | 56.23 | 831,900 |
| Jul 25, 2024 | 55.60 | 56.97 | 55.48 | 55.97 | 55.97 | 1,017,100 |
| Jul 24, 2024 | 55.02 | 55.68 | 54.54 | 55.15 | 55.15 | 970,900 |
| Jul 23, 2024 | 54.34 | 56.50 | 54.05 | 55.40 | 55.40 | 1,387,200 |
| Jul 22, 2024 | 54.27 | 54.42 | 53.13 | 54.34 | 54.34 | 1,057,100 |
| Jul 19, 2024 | 54.55 | 54.59 | 53.66 | 54.04 | 54.04 | 778,400 |
| Jul 18, 2024 | 54.64 | 55.46 | 53.85 | 54.30 | 54.30 | 1,014,600 |
| Jul 17, 2024 | 54.58 | 55.82 | 54.43 | 54.75 | 54.75 | 1,383,000 |
| Jul 16, 2024 | 52.90 | 55.29 | 52.55 | 55.10 | 55.10 | 1,826,400 |
| Jul 15, 2024 | 53.20 | 53.30 | 52.12 | 52.55 | 52.55 | 1,391,100 |
| Jul 12, 2024 | 53.70 | 53.96 | 53.04 | 53.18 | 53.18 | 1,265,200 |
| Jul 11, 2024 | 54.00 | 54.00 | 52.46 | 52.82 | 52.82 | 1,299,800 |
| Jul 10, 2024 | 52.92 | 53.75 | 52.67 | 52.96 | 52.96 | 1,586,700 |
| Jul 09, 2024 | 52.55 | 54.35 | 52.24 | 52.88 | 52.88 | 2,036,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.