Halozyme Therapeutics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 76.510 | 77.000 | 74.150 | 76.860 | 76.860 | 1,374 |
| 2026-02-02 | 71.710 | 73.418 | 71.300 | 72.870 | 72.870 | 321 |
| 2026-01-30 | 73.500 | 73.810 | 71.544 | 71.850 | 71.850 | 255 |
| 2026-01-29 | 72.270 | 74.000 | 71.370 | 72.470 | 72.470 | 133 |
| 2026-01-28 | 68.000 | 73.030 | 68.000 | 72.795 | 72.795 | 656 |
| 2026-01-27 | 70.580 | 71.420 | 70.390 | 70.560 | 70.560 | 342 |
| 2026-01-26 | 68.710 | 71.340 | 68.020 | 70.781 | 70.781 | 843 |
| 2026-01-23 | 70.410 | 71.574 | 69.260 | 69.410 | 69.410 | 106 |
| 2026-01-22 | 72.052 | 72.450 | 71.342 | 71.342 | 71.342 | 202 |
| 2026-01-21 | 69.000 | 71.997 | 69.000 | 71.997 | 71.997 | 274 |
| 2026-01-20 | 70.780 | 70.780 | 69.610 | 70.321 | 70.321 | 2,308 |
| 2026-01-19 | 71.560 | 71.560 | 71.560 | 71.560 | 71.560 | 0 |
| 2026-01-16 | 71.630 | 71.790 | 71.150 | 71.560 | 71.560 | 620 |
| 2026-01-15 | 72.330 | 73.750 | 70.932 | 71.160 | 71.160 | 2,260 |
| 2026-01-14 | 71.880 | 73.680 | 71.500 | 73.680 | 73.680 | 139 |
| 2026-01-13 | 71.226 | 72.830 | 71.226 | 71.443 | 71.443 | 385 |
| 2026-01-12 | 72.500 | 72.960 | 71.340 | 71.702 | 71.702 | 302 |
| 2026-01-09 | 71.822 | 73.170 | 71.820 | 73.170 | 73.170 | 246 |
| 2026-01-08 | 75.410 | 76.300 | 73.330 | 73.330 | 73.330 | 279 |
| 2026-01-07 | 73.886 | 74.770 | 73.060 | 74.320 | 74.320 | 1,939 |
| 2026-01-06 | 71.210 | 73.197 | 70.980 | 72.938 | 72.938 | 521 |
| 2026-01-05 | 70.270 | 70.700 | 69.220 | 70.530 | 70.530 | 1,630 |
| 2026-01-02 | 67.710 | 69.640 | 67.500 | 69.640 | 69.640 | 1,127 |
| 2025-12-31 | 67.700 | 67.899 | 67.372 | 67.899 | 67.899 | 133 |
| 2025-12-30 | 68.690 | 68.950 | 67.170 | 67.170 | 67.170 | 566 |
| 2025-12-29 | 68.050 | 69.290 | 68.050 | 69.199 | 69.199 | 492 |
| 2025-12-24 | 69.380 | 69.380 | 68.370 | 68.840 | 68.840 | 400 |
| 2025-12-23 | 68.400 | 69.040 | 68.020 | 68.441 | 68.441 | 1,108 |
| 2025-12-22 | 66.595 | 69.030 | 66.510 | 68.450 | 68.450 | 296 |
| 2025-12-19 | 65.550 | 67.240 | 65.110 | 67.010 | 67.010 | 221 |
| 2025-12-18 | 65.807 | 66.390 | 65.043 | 65.509 | 65.509 | 813 |
| 2025-12-17 | 64.800 | 66.150 | 64.790 | 65.640 | 65.640 | 10,667 |
| 2025-12-16 | 63.220 | 64.550 | 62.930 | 64.044 | 64.044 | 877 |
| 2025-12-15 | 61.760 | 63.260 | 61.500 | 62.830 | 62.830 | 2,431 |
| 2025-12-12 | 61.870 | 62.510 | 61.460 | 61.890 | 61.890 | 728 |
| 2025-12-11 | 62.700 | 62.970 | 61.320 | 62.330 | 62.330 | 1,307 |
| 2025-12-10 | 62.150 | 62.400 | 61.696 | 62.290 | 62.290 | 1,111 |
| 2025-12-09 | 62.700 | 63.760 | 61.810 | 62.500 | 62.500 | 13,165 |
| 2025-12-08 | 63.800 | 64.640 | 62.452 | 62.452 | 62.452 | 790 |
| 2025-12-05 | 63.250 | 63.730 | 62.690 | 63.644 | 63.644 | 78 |
| 2025-12-04 | 62.760 | 64.620 | 62.324 | 64.365 | 64.365 | 3,847 |
| 2025-12-03 | 65.750 | 67.060 | 64.916 | 65.443 | 65.443 | 6,631 |
| 2025-12-02 | 68.000 | 68.520 | 66.600 | 66.902 | 66.902 | 834 |
← NewerPage 4 of 4 · 223 trading days
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.