Halozyme Therapeutics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 63.750 | 64.480 | 59.850 | 64.110 | 64.110 | 233 |
| 2026-04-29 | 63.420 | 65.010 | 62.500 | 63.090 | 63.090 | 45 |
| 2026-04-28 | 64.490 | 65.620 | 62.710 | 62.820 | 62.820 | 815 |
| 2026-04-27 | 66.010 | 66.550 | 63.850 | 64.840 | 64.840 | 243 |
| 2026-04-24 | 65.390 | 66.720 | 64.950 | 65.330 | 65.330 | 244 |
| 2026-04-23 | 67.720 | 70.020 | 66.987 | 67.190 | 67.190 | 200 |
| 2026-04-22 | 69.770 | 70.040 | 68.110 | 68.390 | 68.390 | 174 |
| 2026-04-21 | 71.790 | 71.790 | 68.590 | 68.690 | 68.690 | 865 |
| 2026-04-20 | 71.500 | 71.500 | 69.000 | 70.090 | 70.090 | 268 |
| 2026-04-17 | 68.600 | 68.960 | 66.350 | 68.650 | 68.650 | 432 |
| 2026-04-16 | 67.710 | 68.990 | 66.800 | 66.800 | 66.800 | 1,320 |
| 2026-04-15 | 68.840 | 68.840 | 66.560 | 67.620 | 67.620 | 476 |
| 2026-04-14 | 67.640 | 68.290 | 65.970 | 68.170 | 68.170 | 202 |
| 2026-04-13 | 67.500 | 68.380 | 66.410 | 66.720 | 66.720 | 346 |
| 2026-04-10 | 67.080 | 69.100 | 66.750 | 67.700 | 67.700 | 298 |
| 2026-04-09 | 65.000 | 67.370 | 64.690 | 67.320 | 67.320 | 2,981 |
| 2026-04-08 | 66.000 | 66.000 | 64.190 | 65.440 | 65.440 | 3,713 |
| 2026-04-07 | 64.930 | 64.930 | 62.376 | 63.609 | 63.609 | 232 |
| 2026-04-02 | 65.000 | 65.950 | 63.740 | 64.070 | 64.070 | 77 |
| 2026-04-01 | 65.790 | 66.180 | 64.500 | 65.520 | 65.520 | 1,992 |
| 2026-03-31 | 60.620 | 64.420 | 60.620 | 64.160 | 64.160 | 4,253 |
| 2026-03-30 | 61.200 | 63.080 | 61.000 | 61.780 | 61.780 | 105 |
| 2026-03-27 | 64.550 | 64.550 | 61.889 | 62.000 | 62.000 | 580 |
| 2026-03-26 | 63.000 | 64.000 | 63.000 | 63.492 | 63.492 | 205 |
| 2026-03-25 | 62.000 | 63.365 | 62.000 | 63.160 | 63.160 | 173 |
| 2026-03-24 | 62.860 | 62.860 | 61.525 | 62.240 | 62.240 | 1,233 |
| 2026-03-23 | 61.590 | 65.580 | 61.590 | 62.800 | 62.800 | 188 |
| 2026-03-20 | 62.510 | 64.030 | 62.510 | 63.150 | 63.150 | 143 |
| 2026-03-19 | 62.760 | 64.490 | 62.680 | 63.260 | 63.260 | 247 |
| 2026-03-18 | 65.130 | 66.800 | 63.580 | 63.620 | 63.620 | 1,541 |
| 2026-03-17 | 64.830 | 65.500 | 64.410 | 65.230 | 65.230 | 146 |
| 2026-03-16 | 62.510 | 65.410 | 62.510 | 64.570 | 64.570 | 201 |
| 2026-03-13 | 64.000 | 64.875 | 63.360 | 63.470 | 63.470 | 304 |
| 2026-03-12 | 65.001 | 66.480 | 64.040 | 64.040 | 64.040 | 1,170 |
| 2026-03-11 | 67.405 | 68.390 | 66.380 | 66.980 | 66.980 | 859 |
| 2026-03-10 | 69.500 | 69.500 | 67.332 | 67.840 | 67.840 | 291 |
| 2026-03-09 | 67.570 | 68.600 | 65.420 | 67.650 | 67.650 | 265 |
| 2026-03-06 | 66.810 | 67.420 | 66.810 | 67.356 | 67.356 | 112 |
| 2026-03-05 | 70.190 | 70.190 | 67.140 | 67.629 | 67.629 | 305 |
| 2026-03-04 | 67.060 | 71.285 | 67.060 | 70.230 | 70.230 | 160 |
| 2026-03-03 | 69.000 | 70.570 | 68.000 | 69.150 | 69.150 | 366 |
| 2026-03-02 | 71.390 | 71.390 | 67.320 | 69.920 | 69.920 | 373 |
| 2026-02-27 | 69.220 | 69.920 | 68.000 | 69.860 | 69.860 | 113 |
| 2026-02-26 | 72.510 | 72.510 | 68.492 | 68.980 | 68.980 | 832 |
| 2026-02-25 | 70.420 | 71.120 | 69.520 | 70.060 | 70.060 | 1,502 |
| 2026-02-24 | 71.470 | 71.470 | 70.370 | 70.910 | 70.910 | 1,825 |
| 2026-02-23 | 70.970 | 71.056 | 69.000 | 70.910 | 70.910 | 492 |
| 2026-02-20 | 71.380 | 72.230 | 70.610 | 70.990 | 70.990 | 1,167 |
| 2026-02-19 | 72.000 | 75.000 | 71.260 | 71.550 | 71.550 | 1,913 |
| 2026-02-18 | 80.300 | 81.000 | 72.190 | 72.190 | 72.190 | 11,358 |
| 2026-02-17 | 78.250 | 81.500 | 78.250 | 81.300 | 81.300 | 515 |
| 2026-02-16 | 80.760 | 80.760 | 80.760 | 80.760 | 80.760 | 0 |
| 2026-02-13 | 79.630 | 81.180 | 77.510 | 80.760 | 80.760 | 377 |
| 2026-02-12 | 82.460 | 82.460 | 76.270 | 76.560 | 76.560 | 1,102 |
| 2026-02-11 | 80.220 | 81.000 | 78.840 | 79.589 | 79.589 | 274 |
| 2026-02-10 | 80.000 | 81.555 | 79.500 | 81.280 | 81.280 | 3,955 |
| 2026-02-09 | 84.230 | 84.230 | 80.579 | 80.579 | 80.579 | 1,850 |
| 2026-02-06 | 79.670 | 80.910 | 78.050 | 80.910 | 80.910 | 2,205 |
| 2026-02-05 | 77.000 | 79.380 | 77.000 | 78.940 | 78.940 | 439 |
| 2026-02-04 | 77.850 | 78.000 | 76.390 | 77.570 | 77.570 | 1,077 |
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.