-
5 DAY PERFORMANCE
+14.61% -
1 MONTH PERFORMANCE
-2.06% -
3 MONTH PERFORMANCE
+11.23% -
6 MONTH PERFORMANCE
+45.23% -
YEAR-TO-DATE PERFORMANCE
+56.82% -
1 YEAR PERFORMANCE
+62.90%
Halozyme Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $58.00 | $57.95 (-0.09%) | $58.17 | $57.09 | 577,675 | $7.28 B |
| 11/04/2024 | $56.82 | $58.47 (2.9%) | $59.39 | $56.82 | 2.12 M | $7.42 B |
| 11/01/2024 | $55.66 | $57.15 (2.68%) | $57.62 | $52.56 | 3.40 M | $7.25 B |
| 10/31/2024 | $50.56 | $50.57 (0.02%) | $51.21 | $50.01 | 1.91 M | $6.41 B |
| 10/30/2024 | $50.46 | $50.59 (0.26%) | $51.08 | $50.03 | 741,200 | $6.42 B |
| 10/29/2024 | $50.17 | $50.64 (0.94%) | $50.96 | $50.10 | 538,246 | $6.42 B |
| 10/28/2024 | $49.72 | $50.46 (1.49%) | $50.78 | $49.71 | 1.17 M | $6.40 B |
| 10/25/2024 | $49.35 | $49.25 (-0.2%) | $49.84 | $48.84 | 789,600 | $6.26 B |
| 10/24/2024 | $50.79 | $49.30 (-2.93%) | $50.79 | $49.12 | 1.04 M | $6.27 B |
| 10/23/2024 | $51.46 | $50.80 (-1.28%) | $51.70 | $50.51 | 991,800 | $6.46 B |
| 10/22/2024 | $51.68 | $51.55 (-0.25%) | $52.03 | $51.14 | 1.11 M | $6.55 B |
| 10/21/2024 | $52.60 | $51.77 (-1.58%) | $52.77 | $51.45 | 1.10 M | $6.58 B |
| 10/18/2024 | $52.20 | $52.61 (0.79%) | $53.09 | $52.20 | 901,442 | $6.69 B |
| 10/17/2024 | $53.46 | $52.28 (-2.21%) | $53.61 | $52.10 | 1.25 M | $6.65 B |
| 10/16/2024 | $53.43 | $53.46 (0.06%) | $53.70 | $52.83 | 932,438 | $6.80 B |
| 10/15/2024 | $53.84 | $53.82 (-0.04%) | $54.66 | $53.24 | 799,602 | $6.84 B |
| 10/14/2024 | $53.02 | $53.95 (1.75%) | $54.45 | $52.93 | 819,547 | $6.86 B |
| 10/11/2024 | $52.26 | $53.00 (1.42%) | $53.14 | $52.15 | 861,732 | $6.74 B |
| 10/10/2024 | $50.34 | $52.13 (3.56%) | $52.23 | $50.27 | 2.10 M | $6.63 B |
| 10/09/2024 | $54.00 | $50.66 (-6.19%) | $54.41 | $49.63 | 3.54 M | $6.44 B |
| 10/08/2024 | $54.33 | $54.13 (-0.37%) | $55.00 | $53.25 | 2.10 M | $6.88 B |
| 10/07/2024 | $57.92 | $53.85 (-7.03%) | $57.98 | $53.32 | 2.45 M | $6.85 B |
| 10/04/2024 | $60.56 | $59.18 (-2.28%) | $61.56 | $58.51 | 1.09 M | $7.52 B |
| 10/03/2024 | $58.12 | $60.43 (3.97%) | $62.00 | $57.63 | 1.86 M | $7.68 B |
| 10/02/2024 | $56.55 | $58.16 (2.85%) | $58.39 | $56.20 | 1.34 M | $7.39 B |
| 10/01/2024 | $56.97 | $56.64 (-0.58%) | $57.19 | $55.89 | 1.32 M | $7.20 B |
| 09/30/2024 | $56.87 | $57.24 (0.65%) | $57.59 | $56.53 | 960,938 | $7.28 B |
| 09/27/2024 | $57.35 | $56.97 (-0.66%) | $58.04 | $56.84 | 1.21 M | $7.24 B |
| 09/26/2024 | $55.91 | $56.95 (1.86%) | $57.04 | $55.80 | 1.59 M | $7.24 B |
| 09/25/2024 | $56.50 | $55.87 (-1.12%) | $56.67 | $55.43 | 1.29 M | $7.10 B |
| 09/24/2024 | $58.60 | $56.20 (-4.1%) | $58.60 | $55.95 | 2.21 M | $7.14 B |
| 09/23/2024 | $59.62 | $58.53 (-1.83%) | $59.62 | $58.41 | 988,406 | $7.44 B |
| 09/20/2024 | $59.83 | $59.24 (-0.99%) | $59.83 | $58.71 | 2.69 M | $7.53 B |
| 09/19/2024 | $62.48 | $59.50 (-4.77%) | $62.80 | $59.10 | 1.73 M | $7.56 B |
| 09/18/2024 | $61.93 | $62.31 (0.61%) | $63.50 | $61.30 | 1.18 M | $7.92 B |
| 09/17/2024 | $62.91 | $61.93 (-1.56%) | $63.28 | $61.25 | 1.49 M | $7.87 B |
| 09/16/2024 | $62.78 | $62.91 (0.21%) | $63.45 | $62.56 | 1.17 M | $8.00 B |
| 09/13/2024 | $61.02 | $62.30 (2.1%) | $62.93 | $61.00 | 942,500 | $7.92 B |
| 09/12/2024 | $59.43 | $60.54 (1.87%) | $61.34 | $58.91 | 1.09 M | $7.70 B |
| 09/11/2024 | $59.01 | $59.39 (0.64%) | $60.14 | $58.64 | 719,000 | $7.55 B |
| 09/10/2024 | $59.23 | $59.26 (0.05%) | $59.84 | $58.59 | 765,428 | $7.53 B |
| 09/09/2024 | $59.95 | $59.24 (-1.18%) | $59.95 | $58.81 | 1.36 M | $7.53 B |
| 09/06/2024 | $61.25 | $59.21 (-3.33%) | $61.64 | $58.94 | 1.06 M | $7.53 B |
| 09/05/2024 | $62.50 | $61.05 (-2.32%) | $62.81 | $60.45 | 881,001 | $7.76 B |
| 09/04/2024 | $61.00 | $62.13 (1.85%) | $62.20 | $60.82 | 919,747 | $7.90 B |
| 09/03/2024 | $63.59 | $61.22 (-3.73%) | $64.18 | $61.05 | 2.26 M | $7.78 B |
| 08/30/2024 | $63.76 | $63.85 (0.14%) | $64.30 | $63.23 | 959,816 | $8.12 B |
| 08/29/2024 | $64.98 | $63.74 (-1.91%) | $65.53 | $63.60 | 1.79 M | $8.10 B |
| 08/28/2024 | $63.03 | $64.42 (2.21%) | $65.00 | $62.98 | 1.29 M | $8.19 B |
| 08/27/2024 | $62.45 | $63.20 (1.2%) | $63.49 | $62.35 | 1.30 M | $8.03 B |
| 08/26/2024 | $63.18 | $62.16 (-1.61%) | $63.42 | $62.05 | 928,387 | $7.90 B |
| 08/23/2024 | $62.00 | $62.72 (1.16%) | $62.86 | $61.61 | 945,200 | $7.97 B |
| 08/22/2024 | $62.25 | $61.64 (-0.98%) | $62.58 | $61.32 | 918,700 | $7.84 B |
| 08/21/2024 | $61.47 | $62.17 (1.14%) | $62.34 | $61.11 | 1.13 M | $7.90 B |
| 08/20/2024 | $61.51 | $60.93 (-0.94%) | $61.51 | $60.50 | 1.91 M | $7.75 B |
| 08/19/2024 | $59.42 | $61.74 (3.9%) | $61.77 | $59.30 | 1.34 M | $7.85 B |
| 08/16/2024 | $59.06 | $59.42 (0.61%) | $60.15 | $58.76 | 1.94 M | $7.55 B |
| 08/15/2024 | $58.09 | $59.10 (1.74%) | $59.15 | $57.41 | 1.74 M | $7.51 B |
| 08/14/2024 | $56.00 | $57.41 (2.52%) | $58.58 | $55.87 | 2.31 M | $7.30 B |
| 08/13/2024 | $56.00 | $55.99 (-0.02%) | $56.76 | $55.58 | 946,824 | $7.12 B |
| 08/12/2024 | $55.10 | $56.07 (1.76%) | $56.21 | $54.58 | 838,320 | $7.13 B |
| 08/09/2024 | $54.39 | $55.20 (1.49%) | $55.88 | $54.15 | 827,500 | $7.02 B |
| 08/08/2024 | $54.26 | $54.46 (0.37%) | $54.92 | $52.39 | 995,000 | $6.92 B |
| 08/07/2024 | $56.00 | $54.12 (-3.36%) | $56.00 | $52.75 | 1.96 M | $6.88 B |
| 08/06/2024 | $52.24 | $51.94 (-0.57%) | $53.22 | $51.80 | 1.48 M | $6.60 B |
| 08/05/2024 | $51.79 | $52.11 (0.62%) | $53.43 | $51.46 | 1.47 M | $6.62 B |