HALO
Halozyme Therapeutics, Inc. HALO
$77.81
+0.27
(+0.35%)
Neutral · +0.84σ
Price alert —
Loading…
Sign in to get a one-time email the moment HALO crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $77.42 | $79.56 | $77.17 | $77.81 | 1.5M |
| 2026-07-16 | $75.90 | $77.88 | $75.53 | $77.54 | 1.9M |
| 2026-07-15 | $74.62 | $76.13 | $73.89 | $75.82 | 1.3M |
| 2026-07-14 | $75.24 | $75.81 | $74.00 | $75.05 | 1.8M |
| 2026-07-13 | $75.94 | $76.99 | $74.52 | $76.11 | 1.8M |
| 2026-07-10 | $78.82 | $79.19 | $75.33 | $76.20 | 1.5M |
| 2026-07-09 | $80.44 | $81.94 | $78.33 | $78.62 | 1.8M |
| 2026-07-08 | $79.96 | $80.85 | $78.67 | $80.37 | 2.5M |
| 2026-07-07 | $81.50 | $82.26 | $80.61 | $81.57 | 2.0M |
| 2026-07-06 | $79.17 | $81.01 | $78.22 | $80.78 | 2.5M |
| 2026-07-02 | $77.85 | $79.51 | $77.54 | $79.45 | 1.6M |
| 2026-07-01 | $78.47 | $78.50 | $75.71 | $77.01 | 1.8M |
| 2026-06-30 | $77.46 | $78.95 | $77.19 | $78.27 | 1.9M |
| 2026-06-29 | $75.00 | $77.24 | $74.47 | $77.18 | 2.2M |
| 2026-06-26 | $72.96 | $76.32 | $72.71 | $74.96 | 2.9M |
| 2026-06-25 | $71.38 | $73.53 | $71.38 | $72.64 | 1.5M |
| 2026-06-24 | $70.12 | $71.87 | $69.73 | $71.15 | 1.9M |
| 2026-06-23 | $69.38 | $70.21 | $68.93 | $69.62 | 2.7M |
| 2026-06-22 | $69.34 | $69.81 | $68.27 | $68.99 | 1.1M |
| 2026-06-18 | $69.25 | $69.25 | $67.02 | $68.55 | 3.7M |
| 2026-06-17 | $69.64 | $70.39 | $68.18 | $68.57 | 1.6M |
| 2026-06-16 | $71.61 | $72.25 | $67.94 | $69.64 | 1.9M |
| 2026-06-15 | $69.95 | $71.98 | $69.30 | $71.28 | 1.8M |
| 2026-06-12 | $71.01 | $71.81 | $69.32 | $69.50 | 1.0M |
| 2026-06-11 | $70.66 | $71.12 | $70.26 | $70.73 | 1.3M |
| 2026-06-10 | $71.68 | $72.19 | $70.25 | $70.50 | 1.9M |
| 2026-06-09 | $71.99 | $72.29 | $70.24 | $71.48 | 1.3M |
| 2026-06-08 | $71.59 | $71.92 | $70.62 | $70.73 | 1.5M |
| 2026-06-05 | $71.73 | $72.25 | $70.71 | $71.53 | 1.1M |
| 2026-06-04 | $70.61 | $72.09 | $70.17 | $71.60 | 2.3M |
| 2026-06-03 | $66.00 | $70.13 | $66.00 | $69.82 | 2.1M |
| 2026-06-02 | $67.38 | $67.44 | $65.60 | $66.28 | 1.7M |
| 2026-06-01 | $66.21 | $68.95 | $65.70 | $68.14 | 2.4M |
| 2026-05-29 | $68.24 | $68.62 | $66.40 | $66.54 | 1.9M |
| 2026-05-28 | $68.46 | $69.33 | $68.09 | $68.18 | 1.2M |
| 2026-05-27 | $69.01 | $70.01 | $68.00 | $68.65 | 2.0M |
| 2026-05-26 | $68.96 | $69.55 | $68.43 | $68.72 | 2.0M |
| 2026-05-22 | $68.52 | $68.85 | $67.83 | $68.32 | 1.2M |
| 2026-05-21 | $68.00 | $68.79 | $67.50 | $68.52 | 1.8M |
| 2026-05-20 | $68.98 | $69.74 | $67.83 | $68.98 | 1.4M |
| 2026-05-19 | $67.67 | $69.18 | $66.66 | $68.73 | 2.0M |
| 2026-05-18 | $68.03 | $69.32 | $66.90 | $67.44 | 1.8M |
| 2026-05-15 | $69.21 | $69.66 | $66.31 | $67.12 | 2.1M |
| 2026-05-14 | $70.03 | $71.20 | $68.51 | $69.21 | 2.0M |
| 2026-05-13 | $71.63 | $71.99 | $67.34 | $70.03 | 2.6M |
| 2026-05-12 | $70.11 | $73.89 | $67.55 | $70.93 | 4.9M |
| 2026-05-11 | $63.95 | $66.82 | $63.50 | $66.41 | 2.9M |
| 2026-05-08 | $65.44 | $65.78 | $64.00 | $64.12 | 1.7M |
| 2026-05-07 | $65.92 | $66.61 | $64.45 | $65.19 | 1.5M |
| 2026-05-06 | $66.80 | $67.29 | $65.64 | $66.35 | 1.0M |
| 2026-05-05 | $65.35 | $67.35 | $64.56 | $65.87 | 1.5M |
| 2026-05-04 | $63.50 | $64.68 | $63.11 | $64.57 | 0.9M |
| 2026-05-01 | $63.48 | $64.31 | $62.38 | $63.96 | 1.0M |
| 2026-04-30 | $63.21 | $64.34 | $63.11 | $63.66 | 1.2M |
| 2026-04-29 | $63.28 | $64.23 | $62.90 | $63.06 | 1.2M |
| 2026-04-28 | $65.27 | $65.28 | $62.60 | $63.86 | 1.3M |
| 2026-04-27 | $65.40 | $66.66 | $64.15 | $64.49 | 1.3M |
| 2026-04-24 | $66.31 | $66.47 | $64.80 | $65.36 | 1.4M |
| 2026-04-23 | $68.40 | $70.32 | $66.45 | $66.59 | 2.4M |
| 2026-04-22 | $68.81 | $69.09 | $67.94 | $68.40 | 0.9M |
| 2026-04-21 | $69.57 | $70.02 | $68.24 | $68.41 | 1.5M |
| 2026-04-20 | $69.34 | $70.31 | $69.01 | $69.57 | 1.2M |
| 2026-04-17 | $67.43 | $69.44 | $67.15 | $69.29 | 1.7M |
| 2026-04-16 | $68.04 | $68.84 | $66.36 | $66.64 | 1.6M |
| 2026-04-15 | $67.33 | $68.34 | $67.12 | $68.05 | 1.2M |
| 2026-04-14 | $66.82 | $68.33 | $66.54 | $67.31 | 1.5M |
| 2026-04-13 | $67.55 | $68.05 | $66.20 | $66.98 | 1.0M |
| 2026-04-10 | $67.34 | $68.24 | $66.64 | $67.82 | 1.0M |
| 2026-04-09 | $65.31 | $67.52 | $65.22 | $67.08 | 1.3M |
| 2026-04-08 | $64.62 | $65.67 | $64.05 | $65.43 | 1.7M |
| 2026-04-07 | $62.99 | $64.20 | $62.27 | $63.60 | 1.2M |
| 2026-04-06 | $64.56 | $64.69 | $62.69 | $63.08 | 1.5M |
| 2026-04-02 | $64.22 | $65.65 | $63.61 | $64.49 | 1.5M |
| 2026-04-01 | $65.14 | $66.00 | $64.46 | $65.40 | 1.8M |
| 2026-03-31 | $62.75 | $64.89 | $62.71 | $64.63 | 1.8M |
| 2026-03-30 | $61.93 | $62.21 | $61.50 | $62.13 | 1.1M |
| 2026-03-27 | $63.15 | $63.15 | $61.33 | $61.63 | 1.3M |
| 2026-03-26 | $63.05 | $64.00 | $62.68 | $63.29 | 0.7M |
| 2026-03-25 | $62.78 | $63.62 | $62.69 | $63.24 | 0.9M |
| 2026-03-24 | $62.39 | $62.85 | $61.49 | $62.04 | 1.2M |
| 2026-03-23 | $64.55 | $65.11 | $62.63 | $62.86 | 1.9M |
| 2026-03-20 | $63.25 | $63.78 | $62.51 | $63.43 | 3.6M |
| 2026-03-19 | $63.18 | $64.37 | $62.63 | $63.27 | 1.4M |
| 2026-03-18 | $64.57 | $64.74 | $63.30 | $63.65 | 1.7M |
| 2026-03-17 | $64.69 | $65.62 | $64.47 | $65.13 | 1.0M |
| 2026-03-16 | $64.34 | $65.77 | $64.12 | $64.29 | 1.3M |
| 2026-03-13 | $64.31 | $64.58 | $63.22 | $63.66 | 1.1M |
| 2026-03-12 | $65.38 | $66.32 | $63.46 | $63.56 | 2.2M |
| 2026-03-11 | $67.31 | $67.63 | $66.26 | $66.48 | 1.5M |
| 2026-03-10 | $68.22 | $68.40 | $67.14 | $67.81 | 1.4M |
| 2026-03-09 | $66.95 | $68.35 | $66.05 | $68.14 | 1.6M |
| 2026-03-06 | $66.80 | $68.00 | $66.26 | $67.37 | 1.3M |
| 2026-03-05 | $69.12 | $69.51 | $66.47 | $67.36 | 1.9M |
| 2026-03-04 | $69.68 | $71.53 | $69.38 | $70.02 | 1.7M |
| 2026-03-03 | $68.47 | $69.61 | $68.12 | $69.40 | 1.8M |
| 2026-03-02 | $69.05 | $70.68 | $68.02 | $69.85 | 2.1M |
| 2026-02-27 | $68.87 | $69.95 | $68.23 | $69.53 | 1.3M |
| 2026-02-26 | $70.29 | $70.29 | $68.38 | $69.22 | 2.1M |
| 2026-02-25 | $70.25 | $70.74 | $69.13 | $70.35 | 1.2M |
| 2026-02-24 | $70.48 | $71.39 | $70.15 | $70.36 | 1.3M |
| 2026-02-23 | $70.66 | $71.33 | $69.80 | $70.64 | 1.5M |
| 2026-02-20 | $71.71 | $72.72 | $70.56 | $70.98 | 2.2M |
| 2026-02-19 | $73.94 | $73.94 | $71.04 | $72.04 | 3.0M |
| 2026-02-18 | $77.64 | $78.41 | $71.50 | $73.23 | 6.4M |
| 2026-02-17 | $79.75 | $81.51 | $79.17 | $80.48 | 2.1M |
| 2026-02-13 | $77.83 | $81.19 | $77.55 | $79.44 | 1.7M |
| 2026-02-12 | $79.31 | $79.53 | $76.10 | $76.92 | 2.2M |
| 2026-02-11 | $80.51 | $80.57 | $78.88 | $79.51 | 1.4M |
| 2026-02-10 | $80.86 | $81.64 | $80.13 | $80.22 | 1.4M |
| 2026-02-09 | $82.00 | $82.22 | $80.41 | $80.48 | 1.6M |
| 2026-02-06 | $79.01 | $81.36 | $78.76 | $81.23 | 2.2M |
| 2026-02-05 | $77.49 | $79.39 | $77.49 | $78.42 | 2.5M |
| 2026-02-04 | $77.24 | $78.27 | $76.11 | $77.93 | 2.6M |
| 2026-02-03 | $74.82 | $77.20 | $74.28 | $76.48 | 3.8M |
| 2026-02-02 | $72.00 | $74.47 | $71.23 | $74.45 | 2.1M |
| 2026-01-30 | $73.34 | $74.48 | $71.30 | $71.71 | 2.0M |
| 2026-01-29 | $72.95 | $73.36 | $70.79 | $73.34 | 2.2M |
| 2026-01-28 | $70.95 | $73.21 | $70.10 | $72.83 | 2.5M |
| 2026-01-27 | $69.48 | $71.49 | $69.48 | $70.22 | 1.0M |
| 2026-01-26 | $69.01 | $71.39 | $68.85 | $69.87 | 1.4M |
| 2026-01-23 | $70.94 | $71.90 | $69.10 | $69.22 | 1.8M |
| 2026-01-22 | $71.94 | $72.25 | $70.99 | $71.29 | 0.8M |
| 2026-01-21 | $70.31 | $72.33 | $69.73 | $71.71 | 1.1M |
| 2026-01-20 | $70.10 | $70.70 | $69.53 | $70.43 | 0.9M |