Halozyme Therapeutics, Inc. HALO
100.27 USD -0.40 (-0.40%)
Regular-session close
99.48 -0.79 -0.79%
After hours · Nov 13, 7:56 PM ET
99.26 Day range 101.23
61.63 52-week range 131.18
- YTD
- +48.99%
- 1 year
- +40.85%
HALO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 100.32 | 101.22 | 99.26 | 100.27 | -0.40 | -0.40% | 2,276,145 |
| Nov 12, 2026 | 101.58 | 102.14 | 100.27 | 100.67 | -1.01 | -0.99% | 1,430,800 |
| Nov 11, 2026 | 101.26 | 102.62 | 99.27 | 101.68 | -1.30 | -1.26% | 2,505,000 |
| Nov 10, 2026 | 101.92 | 105.45 | 101.38 | 102.98 | +0.06 | +0.06% | 2,246,900 |
| Nov 9, 2026 | 103.98 | 105.64 | 101.04 | 102.92 | -0.71 | -0.69% | 2,926,700 |
| Nov 6, 2026 | 117.03 | 118.26 | 102.52 | 103.63 | -19.33 | -15.72% | 6,162,600 |
| Nov 5, 2026 | 130.64 | 131.44 | 122.77 | 122.96 | -7.38 | -5.66% | 2,888,900 |
| Nov 4, 2026 | 130.81 | 130.98 | 126.86 | 130.34 | +1.72 | +1.34% | 1,612,900 |
| Nov 3, 2026 | 128.29 | 131.36 | 128.26 | 128.62 | -0.33 | -0.26% | 1,494,900 |
| Nov 2, 2026 | 130.50 | 131.89 | 127.52 | 128.95 | -1.96 | -1.50% | 3,364,100 |
| Oct 30, 2026 | 132.66 | 134.00 | 130.31 | 130.91 | -0.27 | -0.21% | 1,402,200 |
| Oct 29, 2026 | 131.06 | 132.55 | 130.09 | 131.18 | +1.15 | +0.88% | 1,874,900 |
| Oct 28, 2026 | 126.78 | 130.24 | 126.25 | 130.03 | +1.53 | +1.19% | 1,724,900 |
| Oct 27, 2026 | 127.21 | 128.94 | 126.13 | 128.50 | +0.49 | +0.38% | 1,698,800 |
| Oct 26, 2026 | 126.03 | 128.11 | 126.03 | 128.01 | +2.38 | +1.89% | 1,237,300 |
| Oct 23, 2026 | 124.54 | 126.23 | 123.74 | 125.63 | +1.09 | +0.88% | 1,530,000 |
| Oct 22, 2026 | 124.72 | 124.91 | 121.62 | 124.54 | -0.29 | -0.23% | 5,097,800 |
| Oct 21, 2026 | 123.90 | 125.43 | 122.71 | 124.83 | +0.46 | +0.37% | 1,715,800 |
| Oct 20, 2026 | 123.54 | 125.10 | 123.00 | 124.37 | +1.87 | +1.53% | 2,149,000 |
| Oct 19, 2026 | 121.72 | 123.60 | 121.69 | 122.50 | +0.66 | +0.54% | 1,894,300 |
| Oct 16, 2026 | 122.19 | 122.45 | 120.19 | 121.84 | +0.33 | +0.27% | 2,082,300 |
| Oct 15, 2026 | 118.35 | 122.33 | 117.38 | 121.51 | +4.69 | +4.01% | 2,470,000 |
| Oct 14, 2026 | 109.90 | 119.21 | 109.42 | 116.82 | +7.20 | +6.57% | 3,769,000 |
| Oct 13, 2026 | 111.92 | 111.92 | 108.80 | 109.62 | -1.46 | -1.31% | 1,772,700 |
| Oct 12, 2026 | 110.19 | 112.43 | 109.96 | 111.08 | +0.66 | +0.60% | 1,660,300 |
| Oct 9, 2026 | 109.70 | 112.65 | 109.70 | 110.42 | +0.58 | +0.53% | 1,845,300 |
| Oct 8, 2026 | 109.41 | 110.64 | 107.41 | 109.84 | -0.95 | -0.86% | 2,490,300 |
| Oct 7, 2026 | 111.62 | 114.00 | 110.16 | 110.79 | +1.07 | +0.98% | 2,179,300 |
| Oct 6, 2026 | 108.87 | 111.25 | 107.43 | 109.72 | +1.41 | +1.30% | 1,774,300 |
| Oct 5, 2026 | 109.62 | 109.87 | 107.68 | 108.31 | -1.55 | -1.41% | 1,855,900 |
| Oct 2, 2026 | 106.96 | 109.99 | 106.65 | 109.86 | +2.92 | +2.73% | 2,599,800 |
| Oct 1, 2026 | 109.93 | 110.50 | 106.84 | 106.94 | -3.46 | -3.13% | 2,329,000 |
| Sep 30, 2026 | 111.54 | 112.45 | 110.35 | 110.40 | -1.16 | -1.04% | 3,521,100 |
| Sep 29, 2026 | 112.89 | 114.52 | 111.03 | 111.56 | -1.33 | -1.18% | 2,872,900 |
| Sep 28, 2026 | 113.34 | 113.94 | 112.10 | 112.89 | -1.01 | -0.89% | 2,236,700 |
| Sep 25, 2026 | 115.36 | 115.63 | 113.43 | 113.90 | -1.32 | -1.15% | 1,958,300 |
| Sep 24, 2026 | 112.13 | 116.09 | 111.07 | 115.22 | +2.78 | +2.47% | 3,171,600 |
| Sep 23, 2026 | 116.85 | 116.85 | 112.18 | 112.44 | -2.69 | -2.34% | 2,702,800 |
| Sep 22, 2026 | 111.50 | 115.18 | 110.95 | 115.13 | +3.68 | +3.30% | 4,150,400 |
| Sep 21, 2026 | 112.80 | 113.47 | 111.05 | 111.45 | -1.00 | -0.89% | 2,876,800 |
| Sep 18, 2026 | 109.72 | 112.66 | 109.38 | 112.45 | +2.77 | +2.53% | 10,183,400 |
| Sep 17, 2026 | 107.08 | 110.88 | 106.82 | 109.68 | +1.24 | +1.14% | 1,983,600 |
| Sep 16, 2026 | 106.66 | 109.63 | 105.50 | 108.44 | +2.19 | +2.06% | 1,709,900 |
| Sep 15, 2026 | 108.14 | 108.14 | 106.14 | 106.25 | -1.69 | -1.57% | 1,055,600 |
| Sep 14, 2026 | 108.00 | 108.61 | 106.65 | 107.94 | +0.74 | +0.69% | 912,500 |
| Sep 11, 2026 | 107.96 | 108.23 | 106.34 | 107.20 | +0.20 | +0.19% | 861,500 |
| Sep 10, 2026 | 106.93 | 107.95 | 106.36 | 107.00 | -0.39 | -0.36% | 1,464,400 |
| Sep 9, 2026 | 107.67 | 108.79 | 106.62 | 107.39 | -0.92 | -0.85% | 1,746,300 |
| Sep 8, 2026 | 109.00 | 109.96 | 106.07 | 108.31 | -1.88 | -1.71% | 1,625,600 |
| Sep 4, 2026 | 109.91 | 111.15 | 109.00 | 110.19 | -0.57 | -0.51% | 1,010,600 |
| Sep 3, 2026 | 109.84 | 111.15 | 108.74 | 110.76 | +1.10 | +1.00% | 1,889,600 |
| Sep 2, 2026 | 105.84 | 109.76 | 105.48 | 109.66 | +1.94 | +1.80% | 1,619,200 |
| Sep 1, 2026 | 107.45 | 108.53 | 106.87 | 107.72 | +1.23 | +1.16% | 1,058,600 |
| Aug 31, 2026 | 104.48 | 106.94 | 103.47 | 106.49 | +1.14 | +1.08% | 1,280,000 |
| Aug 28, 2026 | 106.45 | 106.81 | 104.70 | 105.35 | -1.57 | -1.47% | 1,681,800 |
| Aug 27, 2026 | 106.87 | 107.55 | 106.05 | 106.92 | -0.14 | -0.13% | 1,364,600 |
| Aug 26, 2026 | 109.32 | 109.66 | 107.00 | 107.06 | -2.26 | -2.07% | 1,705,800 |
| Aug 25, 2026 | 109.33 | 109.55 | 107.55 | 109.32 | +0.68 | +0.63% | 1,598,000 |
| Aug 24, 2026 | 108.00 | 109.10 | 106.87 | 108.64 | +0.47 | +0.43% | 2,091,100 |
| Aug 21, 2026 | 106.20 | 108.49 | 105.91 | 108.17 | +2.05 | +1.93% | 1,150,300 |
| Aug 20, 2026 | 106.41 | 107.44 | 105.20 | 106.12 | -1.50 | -1.39% | 1,577,500 |
| Aug 19, 2026 | 106.39 | 107.96 | 105.50 | 107.62 | +2.73 | +2.60% | 2,539,100 |
| Aug 18, 2026 | 102.95 | 105.11 | 102.39 | 104.89 | +1.89 | +1.83% | 1,955,300 |
| Aug 17, 2026 | 98.86 | 104.09 | 98.58 | 103.00 | +4.34 | +4.40% | 2,199,600 |
| Aug 14, 2026 | 100.35 | 100.83 | 98.13 | 98.66 | -2.01 | -2.00% | 1,658,900 |
65 days, newest first. Daily bars as drawn on the HALO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.