Halozyme Therapeutics, Inc. (HALO)
NASDAQ: HALO · Real-Time Price · USD
63.33
+0.38 (0.60%)
At close: Dec 5, 2025, 4:00 PM EST
64.25
+0.92 (1.45%)
After-hours: Dec 5, 2025, 7:55 PM EST
Halozyme Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.81 | 63.98 | 62.59 | 63.33 | 63.33 | 0.60% | 1,534,330 |
| Dec 4, 2025 | 62.87 | 66.00 | 61.70 | 62.95 | 62.95 | -2.64% | 4,212,736 |
| Dec 3, 2025 | 66.78 | 67.10 | 64.50 | 64.66 | 64.66 | -2.83% | 2,355,465 |
| Dec 2, 2025 | 68.00 | 68.60 | 66.38 | 66.54 | 66.54 | -2.29% | 1,864,883 |
| Dec 1, 2025 | 71.97 | 72.00 | 68.01 | 68.10 | 68.10 | -4.62% | 2,268,969 |
| Nov 28, 2025 | 72.54 | 72.78 | 70.49 | 71.40 | 71.40 | -1.73% | 1,090,283 |
| Nov 26, 2025 | 72.82 | 74.25 | 72.17 | 72.66 | 72.66 | -0.22% | 1,298,337 |
| Nov 25, 2025 | 74.15 | 74.22 | 72.27 | 72.82 | 72.82 | -1.59% | 2,419,746 |
| Nov 24, 2025 | 70.43 | 74.01 | 69.90 | 74.00 | 74.00 | 5.20% | 5,619,384 |
| Nov 21, 2025 | 68.97 | 70.76 | 68.09 | 70.34 | 70.34 | 1.99% | 2,182,633 |
| Nov 20, 2025 | 70.58 | 70.82 | 68.73 | 68.97 | 68.97 | -1.82% | 1,040,535 |
| Nov 19, 2025 | 70.53 | 70.53 | 68.96 | 70.25 | 70.25 | 0.21% | 1,737,861 |
| Nov 18, 2025 | 70.08 | 71.08 | 69.69 | 70.10 | 70.10 | -0.65% | 1,349,396 |
| Nov 17, 2025 | 70.51 | 72.71 | 70.25 | 70.56 | 70.56 | 0.76% | 2,017,228 |
| Nov 14, 2025 | 70.55 | 71.55 | 69.72 | 70.03 | 70.03 | -1.63% | 1,704,920 |
| Nov 13, 2025 | 70.31 | 72.66 | 70.22 | 71.19 | 71.19 | 0.79% | 3,507,318 |
| Nov 12, 2025 | 70.40 | 71.80 | 69.54 | 70.63 | 70.63 | 0.71% | 1,945,605 |
| Nov 11, 2025 | 67.96 | 70.23 | 67.40 | 70.13 | 70.13 | 3.12% | 1,861,792 |
| Nov 10, 2025 | 68.48 | 69.39 | 67.98 | 68.01 | 68.01 | -0.34% | 2,478,231 |
| Nov 7, 2025 | 69.02 | 70.00 | 67.52 | 68.24 | 68.24 | -0.22% | 11,659,681 |
| Nov 6, 2025 | 68.30 | 70.50 | 67.40 | 68.39 | 68.39 | 0.13% | 2,328,609 |
| Nov 5, 2025 | 68.31 | 70.49 | 67.80 | 68.30 | 68.30 | 0.37% | 1,514,169 |
| Nov 4, 2025 | 67.64 | 69.93 | 65.00 | 68.05 | 68.05 | 2.79% | 2,399,169 |
| Nov 3, 2025 | 65.98 | 66.38 | 64.72 | 66.20 | 66.20 | 1.55% | 2,752,521 |
| Oct 31, 2025 | 64.10 | 65.49 | 63.84 | 65.19 | 65.19 | 0.87% | 1,414,867 |
| Oct 30, 2025 | 65.51 | 66.24 | 63.95 | 64.63 | 64.63 | -0.97% | 1,794,873 |
| Oct 29, 2025 | 65.74 | 66.97 | 64.95 | 65.26 | 65.26 | -0.21% | 1,502,952 |
| Oct 28, 2025 | 65.65 | 66.25 | 64.55 | 65.40 | 65.40 | -0.68% | 958,833 |
| Oct 27, 2025 | 66.80 | 66.99 | 65.56 | 65.85 | 65.85 | -0.45% | 1,343,877 |
| Oct 24, 2025 | 66.99 | 67.28 | 66.11 | 66.15 | 66.15 | -1.10% | 994,220 |
| Oct 23, 2025 | 65.99 | 66.98 | 65.63 | 66.89 | 66.89 | 1.70% | 1,430,636 |
| Oct 22, 2025 | 67.03 | 67.36 | 65.76 | 65.77 | 65.77 | -1.66% | 1,352,779 |
| Oct 21, 2025 | 66.53 | 67.03 | 65.96 | 66.88 | 66.88 | 0.62% | 1,729,529 |
| Oct 20, 2025 | 67.07 | 67.27 | 65.14 | 66.47 | 66.47 | -0.84% | 1,418,198 |
| Oct 17, 2025 | 66.97 | 67.54 | 66.18 | 67.03 | 67.03 | 0.22% | 2,241,551 |
| Oct 16, 2025 | 66.33 | 67.31 | 65.65 | 66.88 | 66.88 | 0.78% | 1,684,149 |
| Oct 15, 2025 | 67.42 | 67.62 | 65.64 | 66.36 | 66.36 | -0.44% | 2,127,115 |
| Oct 14, 2025 | 64.80 | 68.00 | 64.80 | 66.65 | 66.65 | 2.02% | 2,597,371 |
| Oct 13, 2025 | 64.26 | 65.75 | 64.10 | 65.33 | 65.33 | 1.92% | 1,652,877 |
| Oct 10, 2025 | 65.54 | 65.60 | 63.78 | 64.10 | 64.10 | -1.55% | 1,534,569 |
| Oct 9, 2025 | 65.20 | 65.62 | 64.19 | 65.11 | 65.11 | -0.14% | 1,659,855 |
| Oct 8, 2025 | 66.03 | 66.48 | 64.62 | 65.20 | 65.20 | -1.24% | 1,933,176 |
| Oct 7, 2025 | 66.60 | 66.92 | 65.05 | 66.02 | 66.02 | -1.42% | 2,661,524 |
| Oct 6, 2025 | 68.58 | 68.83 | 66.64 | 66.97 | 66.97 | -2.91% | 2,585,982 |
| Oct 3, 2025 | 71.75 | 71.84 | 68.04 | 68.98 | 68.98 | -3.78% | 2,657,050 |
| Oct 2, 2025 | 74.98 | 75.50 | 69.70 | 71.69 | 71.69 | -4.34% | 2,860,066 |
| Oct 1, 2025 | 75.20 | 76.30 | 74.30 | 74.94 | 74.94 | 2.18% | 4,355,637 |
| Sep 30, 2025 | 73.96 | 74.93 | 73.06 | 73.34 | 73.34 | 0.07% | 1,828,319 |
| Sep 29, 2025 | 73.75 | 74.04 | 73.20 | 73.29 | 73.29 | -0.62% | 1,876,671 |
| Sep 26, 2025 | 74.72 | 75.25 | 73.19 | 73.75 | 73.75 | -0.30% | 2,222,589 |
| Sep 25, 2025 | 75.47 | 75.59 | 73.62 | 73.97 | 73.97 | -2.21% | 2,366,168 |
| Sep 24, 2025 | 77.93 | 78.33 | 75.39 | 75.64 | 75.64 | -2.49% | 2,228,714 |
| Sep 23, 2025 | 78.79 | 79.50 | 77.46 | 77.57 | 77.57 | -0.91% | 1,823,380 |
| Sep 22, 2025 | 78.12 | 79.31 | 77.05 | 78.28 | 78.28 | 0.60% | 1,620,864 |
| Sep 19, 2025 | 76.69 | 77.95 | 76.17 | 77.81 | 77.81 | 1.47% | 6,252,315 |
| Sep 18, 2025 | 75.77 | 76.98 | 75.31 | 76.68 | 76.68 | 1.15% | 1,656,800 |
| Sep 17, 2025 | 75.70 | 76.61 | 75.19 | 75.81 | 75.81 | -0.05% | 1,470,023 |
| Sep 16, 2025 | 76.41 | 76.41 | 75.33 | 75.85 | 75.85 | -0.63% | 1,147,882 |
| Sep 15, 2025 | 77.18 | 77.18 | 75.25 | 76.33 | 76.33 | -0.74% | 1,277,831 |
| Sep 12, 2025 | 77.04 | 77.60 | 76.51 | 76.90 | 76.90 | -0.81% | 1,121,532 |
| Sep 11, 2025 | 76.00 | 77.58 | 75.68 | 77.53 | 77.53 | 2.28% | 2,218,814 |
| Sep 10, 2025 | 76.30 | 76.34 | 74.52 | 75.80 | 75.80 | -0.35% | 1,102,294 |
| Sep 9, 2025 | 76.00 | 76.10 | 74.85 | 76.07 | 76.07 | 0.29% | 1,449,742 |
| Sep 8, 2025 | 74.60 | 76.28 | 74.22 | 75.85 | 75.85 | 1.23% | 1,828,708 |
| Sep 5, 2025 | 73.67 | 74.96 | 72.39 | 74.93 | 74.93 | 2.08% | 1,890,026 |
| Sep 4, 2025 | 74.82 | 75.46 | 73.01 | 73.40 | 73.40 | -1.90% | 2,759,852 |
| Sep 3, 2025 | 73.41 | 74.94 | 73.40 | 74.82 | 74.82 | 2.02% | 2,182,185 |
| Sep 2, 2025 | 71.78 | 74.44 | 71.50 | 73.34 | 73.34 | 0.26% | 2,684,872 |
| Aug 29, 2025 | 73.00 | 73.26 | 72.47 | 73.15 | 73.15 | 0.47% | 1,164,315 |
| Aug 28, 2025 | 72.85 | 72.88 | 72.07 | 72.81 | 72.81 | -0.51% | 1,482,308 |
| Aug 27, 2025 | 72.93 | 74.07 | 72.93 | 73.18 | 73.18 | 0.34% | 3,208,670 |
| Aug 26, 2025 | 72.43 | 72.97 | 71.91 | 72.93 | 72.93 | 1.00% | 2,280,980 |
| Aug 25, 2025 | 72.00 | 73.47 | 72.00 | 72.21 | 72.21 | 0.54% | 1,644,959 |
| Aug 22, 2025 | 71.62 | 72.09 | 70.32 | 71.82 | 71.82 | 0.29% | 2,435,036 |
| Aug 21, 2025 | 71.13 | 72.33 | 70.55 | 71.61 | 71.61 | 0.67% | 1,863,892 |
| Aug 20, 2025 | 69.70 | 71.21 | 69.53 | 71.13 | 71.13 | 1.64% | 1,891,457 |
| Aug 19, 2025 | 69.06 | 70.70 | 68.99 | 69.98 | 69.98 | 1.48% | 3,001,692 |
| Aug 18, 2025 | 68.20 | 69.05 | 67.95 | 68.96 | 68.96 | 2.51% | 1,854,863 |
| Aug 15, 2025 | 66.15 | 67.40 | 65.77 | 67.27 | 67.27 | 2.64% | 1,665,959 |
| Aug 14, 2025 | 64.94 | 66.00 | 64.42 | 65.54 | 65.54 | 0.63% | 1,598,557 |
| Aug 13, 2025 | 64.69 | 65.15 | 63.64 | 65.13 | 65.13 | 1.70% | 2,290,355 |
| Aug 12, 2025 | 62.68 | 64.32 | 62.68 | 64.04 | 64.04 | 1.83% | 2,379,172 |
| Aug 11, 2025 | 62.59 | 63.66 | 62.49 | 62.89 | 62.89 | -0.02% | 2,144,994 |
| Aug 8, 2025 | 61.97 | 63.27 | 61.90 | 62.90 | 62.90 | 1.29% | 1,592,677 |
| Aug 7, 2025 | 62.88 | 62.93 | 61.27 | 62.10 | 62.10 | -0.35% | 2,142,997 |
| Aug 6, 2025 | 63.05 | 65.40 | 61.96 | 62.32 | 62.32 | 2.48% | 5,659,249 |
| Aug 5, 2025 | 60.06 | 61.05 | 59.38 | 60.81 | 60.81 | 1.37% | 3,168,164 |
| Aug 4, 2025 | 59.35 | 60.07 | 58.68 | 59.99 | 59.99 | 1.64% | 1,110,497 |
| Aug 1, 2025 | 59.82 | 60.27 | 58.53 | 59.02 | 59.02 | -1.58% | 1,675,753 |
| Jul 31, 2025 | 59.90 | 61.75 | 59.86 | 59.97 | 59.97 | -0.18% | 2,496,046 |
| Jul 30, 2025 | 59.34 | 60.36 | 59.11 | 60.08 | 60.08 | 1.74% | 1,427,048 |
| Jul 29, 2025 | 57.75 | 59.49 | 57.68 | 59.05 | 59.05 | 2.29% | 1,472,111 |
| Jul 28, 2025 | 58.43 | 58.93 | 57.72 | 57.73 | 57.73 | -0.88% | 1,116,767 |
| Jul 25, 2025 | 58.75 | 58.93 | 58.02 | 58.24 | 58.24 | -0.90% | 1,095,733 |
| Jul 24, 2025 | 58.64 | 59.38 | 58.51 | 58.77 | 58.77 | 0.36% | 799,077 |
| Jul 23, 2025 | 57.65 | 58.98 | 57.33 | 58.56 | 58.56 | 1.77% | 995,093 |
| Jul 22, 2025 | 56.05 | 57.78 | 56.05 | 57.54 | 57.54 | 2.90% | 1,038,585 |
| Jul 21, 2025 | 56.49 | 56.66 | 55.64 | 55.92 | 55.92 | -0.94% | 1,051,784 |
| Jul 18, 2025 | 57.85 | 57.85 | 56.38 | 56.45 | 56.45 | -2.34% | 1,111,563 |
| Jul 17, 2025 | 58.10 | 58.56 | 57.57 | 57.81 | 57.81 | -0.35% | 1,110,491 |