Halozyme Therapeutics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 78.000 | 80.220 | 75.750 | 80.080 | 80.080 | 875 |
| 2026-07-22 | 78.220 | 80.000 | 78.220 | 78.340 | 78.340 | 143 |
| 2026-07-21 | 76.450 | 79.480 | 75.500 | 78.180 | 78.180 | 204 |
| 2026-07-20 | 76.000 | 80.000 | 76.000 | 77.580 | 77.580 | 83 |
| 2026-07-17 | 78.810 | 79.560 | 76.310 | 77.170 | 77.170 | 222 |
| 2026-07-16 | 76.270 | 77.700 | 75.610 | 77.130 | 77.130 | 238 |
| 2026-07-15 | 75.000 | 76.037 | 73.460 | 75.830 | 75.830 | 265 |
| 2026-07-14 | 76.360 | 76.360 | 74.000 | 75.540 | 75.540 | 710 |
| 2026-07-13 | 76.270 | 76.860 | 74.590 | 76.860 | 76.860 | 598 |
| 2026-07-10 | 78.000 | 79.610 | 75.500 | 75.940 | 75.940 | 676 |
| 2026-07-09 | 79.980 | 82.000 | 78.790 | 79.300 | 79.300 | 688 |
| 2026-07-08 | 80.000 | 82.000 | 78.780 | 78.850 | 78.850 | 714 |
| 2026-07-07 | 83.240 | 83.240 | 80.200 | 80.865 | 80.865 | 1,101 |
| 2026-07-06 | 81.200 | 81.200 | 78.370 | 80.018 | 80.018 | 946 |
| 2026-07-03 | 78.490 | 78.490 | 78.490 | 78.490 | 78.490 | 0 |
| 2026-07-02 | 77.200 | 79.250 | 75.010 | 78.490 | 78.490 | 227 |
| 2026-07-01 | 76.020 | 78.800 | 75.735 | 76.640 | 76.640 | 468 |
| 2026-06-30 | 78.230 | 78.891 | 77.180 | 78.390 | 78.390 | 306 |
| 2026-06-29 | 74.960 | 76.500 | 74.728 | 76.250 | 76.250 | 743 |
| 2026-06-26 | 72.100 | 76.180 | 72.100 | 75.150 | 75.150 | 281 |
| 2026-06-25 | 70.850 | 73.360 | 70.850 | 72.220 | 72.220 | 60 |
| 2026-06-24 | 70.100 | 71.700 | 69.170 | 71.380 | 71.380 | 215 |
| 2026-06-23 | 69.950 | 70.120 | 68.300 | 69.988 | 69.988 | 1,619 |
| 2026-06-22 | 69.340 | 70.000 | 68.350 | 69.250 | 69.250 | 863 |
| 2026-06-19 | 67.075 | 67.075 | 67.075 | 67.075 | 67.075 | 0 |
| 2026-06-18 | 68.970 | 69.960 | 67.048 | 67.075 | 67.075 | 346 |
| 2026-06-17 | 70.000 | 70.000 | 68.180 | 68.290 | 68.290 | 322 |
| 2026-06-16 | 71.290 | 72.250 | 67.980 | 69.510 | 69.510 | 272 |
| 2026-06-15 | 70.360 | 72.040 | 69.000 | 70.800 | 70.800 | 1,204 |
| 2026-06-12 | 71.000 | 72.830 | 69.300 | 69.860 | 69.860 | 432 |
| 2026-06-11 | 71.920 | 71.920 | 70.300 | 70.440 | 70.440 | 77 |
| 2026-06-10 | 72.000 | 72.680 | 71.080 | 71.100 | 71.100 | 109 |
| 2026-06-09 | 71.000 | 72.240 | 70.240 | 71.470 | 71.470 | 269 |
| 2026-06-08 | 73.890 | 73.890 | 70.960 | 71.520 | 71.520 | 449 |
| 2026-06-05 | 71.580 | 72.690 | 70.390 | 71.260 | 71.260 | 20,195 |
| 2026-06-04 | 71.950 | 71.950 | 69.280 | 71.730 | 71.730 | 259 |
| 2026-06-03 | 66.000 | 70.060 | 65.740 | 69.880 | 69.880 | 487 |
| 2026-06-02 | 68.140 | 68.140 | 65.634 | 66.290 | 66.290 | 1,089 |
| 2026-06-01 | 66.540 | 67.920 | 65.740 | 67.770 | 67.770 | 568 |
| 2026-05-29 | 68.720 | 69.500 | 66.752 | 66.930 | 66.930 | 477 |
| 2026-05-28 | 66.900 | 69.840 | 66.900 | 68.210 | 68.210 | 485 |
| 2026-05-27 | 69.390 | 70.000 | 67.300 | 69.400 | 69.400 | 225 |
| 2026-05-26 | 68.810 | 70.720 | 67.300 | 69.086 | 69.086 | 2,104 |
| 2026-05-22 | 68.790 | 69.990 | 67.950 | 68.130 | 68.130 | 300 |
| 2026-05-21 | 68.420 | 69.990 | 67.470 | 68.340 | 68.340 | 1,285 |
| 2026-05-20 | 68.790 | 70.000 | 68.180 | 68.735 | 68.735 | 9,807 |
| 2026-05-19 | 67.000 | 69.153 | 66.610 | 68.670 | 68.670 | 368 |
| 2026-05-18 | 66.750 | 69.320 | 64.860 | 67.420 | 67.420 | 177 |
| 2026-05-15 | 68.780 | 69.990 | 66.460 | 67.270 | 67.270 | 674 |
| 2026-05-14 | 71.330 | 71.330 | 68.560 | 68.770 | 68.770 | 336 |
| 2026-05-13 | 71.820 | 72.000 | 67.378 | 68.330 | 68.330 | 1,071 |
| 2026-05-12 | 71.020 | 73.990 | 67.736 | 71.360 | 71.360 | 4,505 |
| 2026-05-11 | 65.970 | 65.970 | 63.500 | 65.720 | 65.720 | 851 |
| 2026-05-08 | 67.230 | 67.500 | 64.150 | 64.250 | 64.250 | 357 |
| 2026-05-07 | 66.350 | 67.000 | 64.500 | 65.150 | 65.150 | 125 |
| 2026-05-06 | 67.180 | 67.580 | 65.770 | 66.640 | 66.640 | 133 |
| 2026-05-05 | 64.570 | 67.240 | 64.570 | 66.430 | 66.430 | 289 |
| 2026-05-04 | 63.690 | 64.720 | 62.850 | 64.000 | 64.000 | 284 |
| 2026-05-01 | 64.290 | 64.500 | 62.720 | 64.050 | 64.050 | 1,869 |
| 2026-04-30 | 63.750 | 64.480 | 59.850 | 64.110 | 64.110 | 233 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.