HALO Historical Prices

Summary

Key Stock Metrics

N/A

(N/A)

52-Week Low

N/A

(N/A)

52-Week High

52.98

(July 8, 2022)

All-Time High

44.10

(August 10, 2022)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-10-12 37.51 37.63 36.48 36.57 730491
2021-10-13 36.90 37.48 36.68 36.90 629474
2021-10-14 36.98 38.67 36.91 38.42 733190
2021-10-15 38.95 39.01 37.69 37.76 574968
2021-10-18 37.34 37.57 36.77 37.11 822019
2021-10-19 37.47 38.76 37.40 38.76 697269
2021-10-20 39.00 39.04 38.08 38.17 956975
2021-10-21 38.24 39.34 38.24 38.83 377970
2021-10-22 38.92 39.18 38.24 38.87 462822
2021-10-25 38.93 39.08 38.35 38.44 739891
2021-10-26 38.81 39.51 38.40 38.48 561655
2021-10-27 38.40 39.68 37.34 37.42 1093960
2021-10-28 37.57 38.67 37.36 38.19 476735
2021-10-29 38.08 38.64 37.60 38.07 800335
2021-11-01 38.21 39.34 38.08 39.03 572584
2021-11-02 39.11 39.62 38.65 39.49 691522
2021-11-03 40.31 40.79 38.99 40.05 1451941
2021-11-04 39.92 40.29 39.16 40.24 637368
2021-11-05 40.39 41.09 39.55 40.71 893890
2021-11-08 40.52 40.79 39.25 39.43 643053
2021-11-09 39.57 39.85 38.53 38.61 564026
2021-11-10 38.45 38.95 37.55 38.18 568476
2021-11-11 38.35 38.74 38.17 38.57 519007
2021-11-12 38.82 39.42 38.57 38.96 491452
2021-11-15 39.17 39.17 38.00 38.19 552579
2021-11-16 38.03 38.67 37.90 38.24 566785
2021-11-17 38.24 38.29 36.73 36.82 791538
2021-11-18 37.01 37.24 35.11 35.40 999606
2021-11-19 35.43 36.00 35.42 35.53 761213
2021-11-22 35.63 36.27 35.18 35.49 895060
2021-11-23 35.87 35.87 34.25 35.01 1062946
2021-11-24 34.76 35.44 34.36 35.27 777155
2021-11-26 35.05 35.51 33.50 33.85 905153
2021-11-29 34.31 34.50 33.24 33.28 945267
2021-11-30 33.20 34.09 32.52 32.88 1147946
2021-12-01 33.07 33.68 32.16 32.17 1197035
2021-12-02 32.57 33.43 32.38 33.18 1028199
2021-12-03 33.28 33.38 31.79 32.40 907856
2021-12-06 32.58 33.22 32.11 32.83 1013331
2021-12-07 33.25 34.06 32.12 32.35 1366542
2021-12-08 32.39 33.40 32.02 33.24 1227109
2021-12-09 33.00 33.32 31.80 31.82 949564
2021-12-10 33.87 35.44 33.29 34.50 1774160
2021-12-13 34.38 35.01 33.52 34.66 1280052
2021-12-14 34.50 34.95 33.80 34.64 1118961
2021-12-15 34.70 37.00 34.47 36.93 1454009
2021-12-16 37.00 37.69 35.64 35.64 1288083
2021-12-17 35.52 38.85 35.46 38.53 3192449
2021-12-20 38.08 38.90 37.38 38.17 1349657
2021-12-21 38.44 39.71 38.24 39.18 1105208
2021-12-22 39.08 40.12 38.57 39.53 782929
2021-12-23 39.67 40.77 39.54 40.24 566022
2021-12-27 40.40 40.65 40.03 40.37 566818
2021-12-28 40.43 41.20 39.71 39.97 555434
2021-12-29 40.00 40.36 39.67 40.29 500171
2021-12-30 40.19 41.05 40.15 40.32 394694
2021-12-31 40.51 41.00 40.16 40.21 374106
2022-01-03 39.80 41.15 39.69 41.06 698033
2022-01-04 41.07 42.33 39.95 40.05 644793
2022-01-05 39.69 40.66 38.20 38.25 893455
2022-01-06 38.00 39.48 37.66 38.59 659286
2022-01-07 38.43 38.92 37.28 37.29 698043
2022-01-10 35.03 36.77 34.19 35.99 1778180
2022-01-11 35.85 36.84 35.01 36.59 909581
2022-01-12 36.53 37.08 35.43 35.48 828942
2022-01-13 35.49 36.39 35.28 35.51 1016476
2022-01-14 34.95 35.67 34.27 35.56 1158032
2022-01-18 34.91 35.21 34.07 34.13 1085422
2022-01-19 34.17 34.82 33.67 33.75 1044068
2022-01-20 34.00 34.66 33.50 33.56 1063793
2022-01-21 33.20 34.64 33.06 33.89 895074
2022-01-24 33.42 34.81 33.01 34.70 1218051
2022-01-25 34.08 34.49 32.88 33.53 1204843
2022-01-26 33.50 33.66 32.14 32.35 1538901
2022-01-27 32.36 33.30 31.88 31.97 962260
2022-01-28 31.81 32.57 31.36 32.56 941545
2022-01-31 32.98 34.70 32.59 34.61 2462055
2022-02-01 34.61 35.29 34.30 35.14 677045
2022-02-02 34.57 35.53 34.54 35.01 905267
2022-02-03 34.15 35.19 34.15 34.30 860344
2022-02-04 34.36 34.71 33.66 33.70 787675
2022-02-07 33.61 34.60 33.56 34.27 562610
2022-02-08 34.17 34.65 34.05 34.52 613353
2022-02-09 34.88 35.48 34.85 35.40 554409
2022-02-10 34.65 36.04 34.51 34.94 859240
2022-02-11 35.76 35.76 33.93 34.20 762906
2022-02-14 33.96 34.42 33.47 33.64 907023
2022-02-15 34.08 34.77 33.91 34.43 567995
2022-02-16 34.08 34.60 33.82 34.36 540491
2022-02-17 34.30 34.30 33.00 33.02 685036
2022-02-18 33.00 33.53 32.61 32.72 769378
2022-02-22 32.00 33.43 32.00 32.79 844034
2022-02-23 34.03 34.90 32.81 33.74 1488366
2022-02-24 32.59 35.57 32.59 35.28 1142841
2022-02-25 35.38 36.10 34.97 35.53 771170
2022-02-28 35.39 36.64 34.41 35.47 1142576
2022-03-01 35.49 36.42 34.56 35.63 701534
2022-03-02 35.86 36.38 35.22 36.00 526584
2022-03-03 36.23 36.23 35.18 35.62 529728
2022-03-04 35.44 36.00 34.90 35.11 586550
2022-03-07 35.09 35.49 34.58 34.75 627669
2022-03-08 34.54 35.24 33.92 34.27 718286
2022-03-09 34.85 36.26 34.53 35.72 1006073
2022-03-10 35.17 35.95 34.59 35.87 613295
2022-03-11 36.17 36.47 34.62 34.72 642353
2022-03-14 34.81 35.69 34.00 34.57 893460
2022-03-15 35.52 35.61 34.56 35.36 442562
2022-03-16 35.96 36.19 34.71 36.07 860178
2022-03-17 36.39 36.81 35.47 36.78 1040431
2022-03-18 37.00 37.72 36.61 37.31 1970069
2022-03-21 37.34 37.56 36.87 37.20 744513
2022-03-22 37.20 37.72 36.98 37.63 990119
2022-03-23 37.22 37.76 36.74 37.58 728025
2022-03-24 37.86 38.77 37.11 38.72 969896
2022-03-25 39.38 39.38 37.94 38.08 940878
2022-03-28 37.89 39.19 37.89 39.17 756143
2022-03-29 39.58 40.51 38.96 40.32 1243955
2022-03-30 40.35 41.06 39.79 40.22 792321
2022-03-31 40.28 40.79 39.85 39.88 836164
2022-04-01 40.00 41.76 39.99 41.61 1121191
2022-04-04 41.78 42.24 41.23 41.83 899495
2022-04-05 41.95 42.50 41.35 41.46 724827
2022-04-06 41.38 42.48 41.07 42.31 989507
2022-04-07 42.19 42.56 41.81 41.87 610081
2022-04-08 41.53 42.30 41.25 41.93 731707
2022-04-11 41.62 42.24 41.27 41.38 538586
2022-04-12 41.69 42.79 41.31 41.62 764615
2022-04-13 41.74 42.24 40.96 41.46 1503766
2022-04-14 41.69 43.62 41.69 42.27 1168755
2022-04-18 42.02 42.35 41.52 41.74 790809
2022-04-19 41.98 43.16 41.87 42.51 744790
2022-04-20 42.60 43.67 42.18 43.31 664165
2022-04-21 43.51 44.11 43.24 43.57 1270024
2022-04-22 43.27 44.30 43.24 43.53 913592
2022-04-25 43.55 44.70 43.05 44.61 730968
2022-04-26 44.51 44.74 42.79 42.98 992114
2022-04-27 43.01 43.54 41.86 41.99 913565
2022-04-28 42.45 42.52 41.20 41.50 1037474
2022-04-29 41.36 41.79 39.66 39.90 1346481
2022-05-02 40.25 41.34 39.83 40.85 1165663
2022-05-03 40.92 41.16 40.40 40.94 752262
2022-05-04 41.01 41.50 39.94 41.41 1174117
2022-05-05 41.04 41.41 39.71 40.29 1006479
2022-05-06 39.87 40.03 39.04 39.24 1177856
2022-05-09 38.59 39.73 37.16 37.35 1400174
2022-05-10 38.26 39.29 37.15 38.20 1163211
2022-05-11 38.56 39.40 36.95 38.58 1495897
2022-05-12 38.16 39.58 38.16 39.04 1009118
2022-05-13 39.73 40.58 39.40 40.42 1101626
2022-05-16 40.79 42.35 40.48 41.69 1320908
2022-05-17 42.27 44.46 41.90 44.46 1515895
2022-05-18 43.64 44.50 42.85 43.00 1301091
2022-05-19 42.69 43.97 42.58 43.84 909518
2022-05-20 44.36 45.07 42.83 44.32 964975
2022-05-23 44.95 45.16 44.01 44.33 707131
2022-05-24 44.06 45.16 43.75 44.82 826668
2022-05-25 44.80 46.50 44.71 46.29 1383249
2022-05-26 46.61 47.06 45.73 46.60 1304312
2022-05-27 46.77 48.34 46.37 48.30 983474
2022-05-31 48.40 48.58 45.51 45.98 1962039
2022-06-01 46.16 46.45 45.06 45.40 1141637
2022-06-02 45.62 45.82 44.88 45.67 891433
2022-06-03 45.53 46.09 44.85 45.62 878966
2022-06-06 46.00 46.00 44.24 44.45 692936
2022-06-07 44.05 46.10 44.01 46.01 734946
2022-06-08 46.03 46.90 45.73 46.20 673464
2022-06-09 45.91 46.13 44.90 44.98 746477
2022-06-10 44.08 44.60 43.38 43.79 900992
2022-06-13 42.88 43.43 42.21 43.10 1055973
2022-06-14 43.37 44.01 42.18 43.59 855257
2022-06-15 43.81 45.20 43.27 44.63 995097
2022-06-16 43.58 44.24 42.52 43.11 1177634
2022-06-17 43.81 45.01 43.74 44.14 2395696
2022-06-21 44.71 46.06 44.71 45.76 884739
2022-06-22 45.20 46.32 44.76 45.90 959114
2022-06-23 46.30 46.82 46.02 46.80 1310956
2022-06-24 47.50 48.54 46.75 46.90 3186782
2022-06-27 47.23 47.36 46.82 47.04 1009349
2022-06-28 47.19 47.32 45.61 45.78 1016340
2022-06-29 45.84 46.01 44.83 45.28 954863
2022-06-30 45.04 45.59 43.85 44.00 1802812
2022-07-01 44.03 44.64 43.46 44.48 1084859
2022-07-05 43.77 46.50 43.77 46.33 1033174
2022-07-06 46.29 46.94 45.41 46.75 1293765
2022-07-07 46.74 51.14 46.66 50.17 3018377
2022-07-08 50.73 52.98 50.52 51.78 2187903
2022-07-11 51.15 51.52 49.88 50.00 1269864
2022-07-12 49.97 49.97 48.20 49.45 1058069
2022-07-13 48.45 50.40 48.14 48.39 1435867
2022-07-14 47.52 48.01 46.71 47.16 1167079
2022-07-15 47.84 49.17 47.20 49.16 1131914
2022-07-18 50.04 50.07 47.76 48.20 1048801
2022-07-19 48.83 50.08 48.62 50.06 1061265
2022-07-20 50.09 50.96 49.63 50.53 955329
2022-07-21 50.19 51.24 49.81 50.19 889635
2022-07-22 50.60 50.60 49.27 49.50 941210
2022-07-25 49.70 50.47 48.86 50.47 721600
2022-07-26 50.49 51.68 50.26 50.92 1166394
2022-07-27 51.37 51.99 50.34 51.70 724116
2022-07-28 51.64 52.00 49.50 50.52 882072
2022-07-29 50.35 50.50 48.63 48.90 969460
2022-08-01 48.33 49.50 47.79 48.53 773255
2022-08-02 48.79 49.00 47.55 47.93 1193814
2022-08-03 48.43 49.09 47.16 47.48 1039375
2022-08-04 47.51 48.32 45.11 45.39 1867180
2022-08-05 45.00 46.21 44.50 45.13 1086167
2022-08-08 45.16 45.52 44.07 45.04 1005130
2022-08-09 44.85 44.91 42.56 43.33 1319961
2022-08-10 46.65 46.65 41.88 44.10 2633674

Explore More About HALO

Coins representing dividend payouts and trends

HALO Dividend History

Discover Halozyme Therapeutics Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

HALO Stock Split History

Discover Halozyme Therapeutics Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

HALO Historical Prices

Explore Halozyme Therapeutics Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.