Halozyme Therapeutics, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	122.49	122.72	120.30	120.99	120.99	1,591
2026-10-15	118.57	122.31	116.95	121.33	121.33	2,391
2026-10-14	108.08	119.20	108.08	117.93	117.93	2,765
2026-10-13	113.00	113.00	108.82	108.82	108.82	1,230
2026-10-12	112.26	113.00	110.00	111.44	111.44	1,743
2026-10-09	111.54	114.03	108.00	112.38	112.38	1,450
2026-10-08	110.79	111.00	107.45	109.80	109.80	1,359
2026-10-07	111.61	113.90	110.42	112.03	112.03	3,410
2026-10-06	108.31	110.66	107.50	110.66	110.66	1,025
2026-10-05	111.98	111.98	107.66	108.01	108.01	1,882
2026-10-02	109.45	109.45	106.00	109.22	109.22	1,500
2026-10-01	108.00	110.55	107.77	107.83	107.83	3,664
2026-09-30	110.51	112.71	110.04	111.50	111.50	408
2026-09-29	110.50	114.34	110.50	111.55	111.55	393
2026-09-28	113.90	114.94	110.62	113.06	113.06	4,407
2026-09-25	117.00	117.00	113.46	113.46	113.46	557
2026-09-24	115.00	115.00	111.30	113.86	113.86	288
2026-09-23	115.59	116.99	112.68	112.82	112.82	882
2026-09-22	113.50	114.63	110.87	114.02	114.02	1,490
2026-09-21	112.93	114.50	110.82	112.39	112.39	1,817
2026-09-18	110.76	111.96	109.70	111.71	111.71	2,782
2026-09-17	106.85	110.59	106.82	109.37	109.37	1,599
2026-09-16	108.00	109.36	105.00	108.94	108.94	398
2026-09-15	107.85	107.90	106.31	106.52	106.52	416
2026-09-14	104.11	109.00	104.11	108.39	108.39	144
2026-09-11	106.61	108.86	106.38	107.47	107.47	546
2026-09-10	107.17	107.88	106.00	107.31	107.31	479
2026-09-09	105.30	108.68	105.30	107.73	107.73	182
2026-09-08	109.79	111.09	106.26	108.74	108.74	1,789
2026-09-04	114.00	114.00	109.13	110.27	110.27	466
2026-09-03	110.00	113.00	108.92	110.34	110.34	410
2026-09-02	108.26	110.00	103.09	108.90	108.90	827
2026-09-01	109.68	109.68	106.46	107.73	107.73	1,285
2026-08-31	108.51	108.51	103.49	106.43	106.43	394
2026-08-28	105.95	107.00	104.71	105.37	105.37	549
2026-08-27	103.81	107.42	103.81	106.50	106.50	959
2026-08-26	108.41	109.68	106.88	108.72	108.72	2,373
2026-08-25	108.85	109.69	107.25	109.25	109.25	3,717
2026-08-24	109.00	110.00	106.77	107.69	107.69	2,500
2026-08-21	107.71	108.41	105.30	108.41	108.41	750
2026-08-20	108.25	108.25	105.55	106.66	106.66	507
2026-08-19	104.89	107.69	104.89	107.53	107.53	220
2026-08-18	103.98	106.22	102.16	104.95	104.95	886
2026-08-17	101.71	103.99	98.400	103.69	103.69	540
2026-08-14	101.21	101.93	98.090	98.510	98.510	917
2026-08-13	100.13	103.00	99.440	100.18	100.18	63
2026-08-12	102.63	102.90	99.910	101.01	101.01	994
2026-08-11	102.80	105.81	100.82	103.70	103.70	850
2026-08-10	100.81	106.19	100.75	103.00	103.00	2,542
2026-08-07	91.900	102.02	89.970	101.94	101.94	3,245
2026-08-06	85.000	85.000	81.630	84.420	84.420	465
2026-08-05	83.140	85.190	82.320	83.440	83.440	484
2026-08-04	85.190	85.190	81.750	83.711	83.711	847
2026-08-03	81.610	84.000	80.510	82.490	82.490	1,161
2026-07-31	83.420	83.420	81.680	82.690	82.690	111
2026-07-30	84.560	85.190	80.890	83.090	83.090	470
2026-07-29	82.900	84.960	82.690	83.230	83.230	669
2026-07-28	81.470	84.073	81.470	83.720	83.720	468
2026-07-27	81.270	83.500	81.270	81.810	81.810	670
2026-07-24	82.500	83.000	80.930	82.050	82.050	514

Page 1 of 4 · 222 trading daysOlder →

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.