Halozyme Therapeutics Inc (HALO) Historical Stock Data
62.95 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HALO is down -0.26% a day on average. There have been 13 days where Halozyme Therapeutics Inc closed green and 17 days where HALO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 62.87 | 62.95 | ↑$0.08 (0.13%) | 61.70 | 66.00 | 4.21M |
| 2025-12-03 | 66.78 | 64.66 | ↓$2.12 (-3.17%) | 64.50 | 67.10 | 2.86M |
| 2025-12-02 | 68.00 | 66.54 | ↓$1.46 (-2.15%) | 66.38 | 68.60 | 1.84M |
| 2025-12-01 | 71.60 | 68.10 | ↓$3.50 (-4.89%) | 68.01 | 72.00 | 2.20M |
| 2025-11-28 | 72.54 | 71.40 | ↓$1.14 (-1.57%) | 70.50 | 72.78 | 855.88K |
| 2025-11-26 | 72.82 | 72.66 | ↓$0.16 (-0.22%) | 72.17 | 74.25 | 1.27M |
| 2025-11-25 | 74.13 | 72.82 | ↓$1.31 (-1.77%) | 72.27 | 74.22 | 2.42M |
| 2025-11-24 | 70.43 | 74.00 | ↑$3.57 (5.07%) | 69.90 | 74.01 | 5.62M |
| 2025-11-21 | 68.97 | 70.34 | ↑$1.37 (1.99%) | 68.09 | 70.76 | 2.18M |
| 2025-11-20 | 70.58 | 68.97 | ↓$1.61 (-2.28%) | 68.73 | 70.81 | 1M |
| 2025-11-19 | 70.53 | 70.25 | ↓$0.28 (-0.40%) | 68.96 | 70.53 | 1.54M |
| 2025-11-18 | 70.08 | 70.10 | ↑$0.02 (0.03%) | 69.69 | 71.08 | 1.30M |
| 2025-11-17 | 70.49 | 70.56 | ↑$0.07 (0.10%) | 70.25 | 72.71 | 1.80M |
| 2025-11-14 | 70.55 | 70.03 | ↓$0.52 (-0.74%) | 69.72 | 71.55 | 1.70M |
| 2025-11-13 | 70.31 | 71.19 | ↑$0.88 (1.25%) | 70.22 | 72.66 | 3.51M |
| 2025-11-12 | 70.40 | 70.63 | ↑$0.23 (0.33%) | 69.54 | 71.80 | 1.95M |
| 2025-11-11 | 68.00 | 70.13 | ↑$2.13 (3.13%) | 67.40 | 70.23 | 1.84M |
| 2025-11-10 | 68.48 | 68.01 | ↓$0.47 (-0.69%) | 67.98 | 69.39 | 2.28M |
| 2025-11-07 | 69.02 | 68.24 | ↓$0.78 (-1.13%) | 67.52 | 70.00 | 11.64M |
| 2025-11-06 | 68.30 | 68.39 | ↑$0.09 (0.13%) | 67.40 | 70.49 | 2.33M |
| 2025-11-05 | 68.31 | 68.30 | ↓$0.01 (-0.01%) | 67.80 | 70.49 | 1.51M |
| 2025-11-04 | 67.64 | 68.05 | ↑$0.41 (0.61%) | 65.00 | 69.91 | 2.33M |
| 2025-11-03 | 65.13 | 66.20 | ↑$1.07 (1.64%) | 64.72 | 66.38 | 2.74M |
| 2025-10-31 | 64.10 | 65.19 | ↑$1.09 (1.70%) | 63.90 | 65.49 | 1.41M |
| 2025-10-30 | 65.51 | 64.63 | ↓$0.88 (-1.34%) | 63.95 | 66.24 | 1.79M |
| 2025-10-29 | 65.74 | 65.26 | ↓$0.48 (-0.73%) | 64.96 | 66.97 | 1.49M |
| 2025-10-28 | 66.25 | 65.40 | ↓$0.84 (-1.28%) | 64.55 | 66.25 | 0.92M |
| 2025-10-27 | 66.80 | 65.85 | ↓$0.95 (-1.42%) | 65.56 | 66.99 | 1.12M |
| 2025-10-24 | 66.99 | 66.15 | ↓$0.84 (-1.25%) | 66.11 | 67.28 | 0.96M |
| 2025-10-23 | 66.04 | 66.89 | ↑$0.84 (1.28%) | 65.63 | 66.98 | 1.35M |
Create an account or log in to view more rows.
$HALO I would not be a bear now
$HALO bounce it!!
$HALO puts r going to print tomorrow
$HALO the trend is your friend
until the end.
$HALO i hate money so im buying
$HALO buy more doomers!!!
$HALO This may be your last opportunity to buy on the cheap??
$HALO what caused the sell off in an otherwise good tech market today?
$HALO come on I wana jump up and down
$HALO volume = money