Skip to main content

Halozyme Therapeutics, Inc. - Common Stock (NQ:HALO)

52.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 52.66 53.44 51.06 52.02 3,626,696 -0.19(-0.36%)
Jun 27, 2025 52.55 53.00 51.93 52.21 21,400,544 -0.32(-0.61%)
Jun 26, 2025 52.98 53.14 52.23 52.53 1,761,765 +0.21(+0.40%)
Jun 25, 2025 53.51 53.64 51.89 52.32 1,910,540 -1.58(-2.93%)
Jun 24, 2025 53.00 54.13 52.61 53.90 1,991,943 +1.10(+2.08%)
Jun 23, 2025 52.74 52.87 51.91 52.80 1,939,417 -0.01(-0.02%)
Jun 20, 2025 53.35 53.74 52.64 52.81 5,661,763 -0.34(-0.64%)
Jun 18, 2025 53.18 53.79 52.94 53.15 1,397,422 +0.04(+0.08%)
Jun 17, 2025 53.58 53.83 52.96 53.11 1,629,430 -0.81(-1.50%)
Jun 16, 2025 53.82 54.40 53.55 53.92 1,362,906 -0.06(-0.11%)
Jun 13, 2025 53.75 54.52 53.61 53.98 1,218,776 -0.56(-1.03%)
Jun 12, 2025 53.94 54.55 53.65 54.54 1,131,858 +0.69(+1.28%)
Jun 11, 2025 53.77 55.60 53.74 53.85 1,395,057 +0.08(+0.15%)
Jun 10, 2025 54.28 54.51 53.53 53.77 1,718,118 -0.61(-1.12%)
Jun 09, 2025 54.50 54.95 54.00 54.38 1,555,975 +0.13(+0.24%)
Jun 06, 2025 54.15 54.76 53.44 54.25 1,308,225 +0.70(+1.31%)
Jun 05, 2025 53.66 54.24 53.21 53.55 1,963,781 -0.30(-0.56%)
Jun 04, 2025 53.01 54.11 53.01 53.85 1,369,708 +0.54(+1.01%)
Jun 03, 2025 55.58 55.58 52.73 53.31 3,104,830 -2.33(-4.19%)
Jun 02, 2025 55.69 56.32 54.49 55.64 1,943,145 -0.43(-0.77%)
May 30, 2025 54.75 56.39 54.26 56.07 2,234,528 +1.34(+2.45%)
May 29, 2025 54.69 54.96 54.00 54.73 1,917,251 +0.30(+0.55%)
May 28, 2025 54.50 55.09 54.22 54.43 1,876,754 +0.01(+0.02%)
May 27, 2025 55.25 55.25 53.76 54.42 2,028,522 -0.12(-0.22%)
May 23, 2025 53.23 54.68 53.03 54.54 1,201,386 +0.79(+1.47%)
May 22, 2025 53.64 54.19 53.04 53.75 1,443,047 -0.18(-0.33%)
May 21, 2025 52.99 54.26 52.43 53.93 1,968,128 +0.48(+0.90%)
May 20, 2025 53.59 53.95 52.77 53.45 1,768,417 +0.16(+0.29%)
May 19, 2025 51.86 53.37 51.75 53.30 2,227,511 +1.27(+2.45%)
May 16, 2025 48.72 52.75 48.64 52.02 3,978,481 +3.07(+6.27%)
May 15, 2025 47.74 49.70 47.74 48.95 3,673,365 +1.04(+2.17%)
May 14, 2025 50.25 50.25 47.50 47.91 7,299,961 -2.32(-4.62%)
May 13, 2025 57.76 57.99 48.10 50.23 14,002,960 -16.35(-24.56%)
May 12, 2025 67.52 67.90 64.05 66.58 2,615,403 +0.71(+1.08%)
May 09, 2025 68.11 69.94 65.68 65.87 2,501,777 -1.86(-2.75%)
May 08, 2025 69.85 69.84 67.13 67.73 5,146,555 -2.41(-3.44%)
May 07, 2025 63.69 70.50 61.75 70.14 9,686,795 +10.76(+18.12%)
May 06, 2025 60.00 60.55 58.38 59.38 2,487,817 -1.24(-2.05%)
May 05, 2025 60.60 61.15 60.18 60.62 954,572 -0.57(-0.93%)
May 02, 2025 61.10 62.08 60.63 61.19 1,098,491 +1.16(+1.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.