MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HALO — Halozyme Therapeutics, Inc.
NasdaqHalozyme Therapeutics, Inc.
$109.86
+2.92(+2.73%)
- O
- 106.96
- H
- 109.99
- L
- 106.65
- V
- 2.59M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$109.86
Period Return+88.73%
Period High$116.85
Period Low$47.50
Avg Daily Volume2.10M
Total Trading Days365
HALO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $106.96 | $109.99 | $106.65 | $109.86 | +$2.92 | +2.73% | 2,587,776 | $109.14 | $106.65 $109.99 |
| Oct 1, 2026 | $109.93 | $110.50 | $106.84 | $106.94 | $-3.46 | -3.13% | 2,329,142 | $108.22 | $106.84 $110.50 |
| Sep 30, 2026 | $111.54 | $112.45 | $110.35 | $110.40 | $-1.16 | -1.04% | 3,521,136 | $110.72 | $110.35 $112.45 |
| Sep 29, 2026 | $112.89 | $114.52 | $111.03 | $111.56 | $-1.33 | -1.18% | 2,873,068 | $111.68 | $111.03 $114.52 |
| Sep 28, 2026 | $113.34 | $113.94 | $112.10 | $112.89 | $-1.01 | -0.89% | 2,236,750 | $113.04 | $112.10 $113.94 |
| Sep 25, 2026 | $115.36 | $115.63 | $113.43 | $113.90 | $-1.32 | -1.15% | 1,958,390 | $114.14 | $113.43 $115.63 |
| Sep 24, 2026 | $112.13 | $116.09 | $111.07 | $115.22 | +$2.78 | +2.47% | 3,172,136 | $114.84 | $111.07 $116.09 |
| Sep 23, 2026 | $116.85 | $116.85 | $112.18 | $112.44 | $-2.69 | -2.34% | 2,702,793 | $113.46 | $112.18 $116.85 |
| Sep 22, 2026 | $111.50 | $115.18 | $110.95 | $115.13 | +$3.68 | +3.30% | 4,151,542 | $114.19 | $110.95 $115.18 |
| Sep 21, 2026 | $112.80 | $113.47 | $111.05 | $111.45 | $-1.00 | -0.89% | 2,876,988 | $111.94 | $111.05 $113.47 |
| Sep 18, 2026 | $109.72 | $112.66 | $109.38 | $112.45 | +$2.77 | +2.53% | 10,183,862 | $111.35 | $109.38 $112.66 |
| Sep 17, 2026 | $107.08 | $110.88 | $106.82 | $109.68 | +$1.24 | +1.14% | 1,983,651 | $109.27 | $106.82 $110.88 |
| Sep 16, 2026 | $106.66 | $109.63 | $105.50 | $108.44 | +$2.19 | +2.06% | 1,709,964 | $107.93 | $105.50 $109.63 |
| Sep 15, 2026 | $108.14 | $108.14 | $106.14 | $106.25 | $-1.69 | -1.57% | 1,047,232 | $106.54 | $106.14 $108.14 |
| Sep 14, 2026 | $108.00 | $108.61 | $106.65 | $107.94 | +$0.74 | +0.69% | 898,254 | $107.87 | $106.65 $108.61 |
| Sep 11, 2026 | $107.96 | $108.23 | $106.34 | $107.20 | +$0.20 | +0.19% | 861,840 | $107.26 | $106.34 $108.23 |
| Sep 10, 2026 | $106.93 | $107.95 | $106.36 | $107.00 | $-0.39 | -0.36% | 1,464,410 | $107.09 | $106.36 $107.95 |
| Sep 9, 2026 | $107.67 | $108.79 | $106.62 | $107.39 | $-0.92 | -0.85% | 1,746,312 | $107.37 | $106.62 $108.79 |
| Sep 8, 2026 | $109.00 | $109.96 | $106.07 | $108.31 | $-1.88 | -1.71% | 1,625,633 | $108.20 | $106.07 $109.96 |
| Sep 4, 2026 | $109.91 | $111.15 | $109.00 | $110.19 | $-0.57 | -0.51% | 1,010,602 | $110.08 | $109.00 $111.15 |
| Sep 3, 2026 | $109.84 | $111.15 | $108.74 | $110.76 | +$1.10 | +1.00% | 1,889,628 | $110.09 | $108.74 $111.15 |
| Sep 2, 2026 | $105.84 | $109.76 | $105.48 | $109.66 | +$1.94 | +1.80% | 1,618,311 | $108.95 | $105.48 $109.76 |
| Sep 1, 2026 | $107.45 | $108.53 | $106.87 | $107.72 | +$1.23 | +1.16% | 1,058,737 | $107.45 | $106.87 $108.53 |
| Aug 31, 2026 | $104.48 | $106.94 | $103.47 | $106.49 | +$1.14 | +1.08% | 1,280,007 | $106.14 | $103.47 $106.94 |
| Aug 28, 2026 | $106.45 | $106.81 | $104.70 | $105.35 | $-1.57 | -1.47% | 1,681,929 | $105.30 | $104.70 $106.81 |
| Aug 27, 2026 | $106.87 | $107.55 | $106.05 | $106.92 | $-0.14 | -0.13% | 1,364,731 | $106.80 | $106.05 $107.55 |
| Aug 26, 2026 | $109.32 | $109.66 | $107.00 | $107.06 | $-2.26 | -2.07% | 1,706,118 | $107.80 | $107.00 $109.66 |
| Aug 25, 2026 | $109.33 | $109.55 | $107.55 | $109.32 | +$0.68 | +0.63% | 1,598,159 | $109.08 | $107.55 $109.55 |
| Aug 24, 2026 | $108.00 | $109.10 | $106.87 | $108.64 | +$0.47 | +0.43% | 2,091,282 | $108.25 | $106.87 $109.10 |
| Aug 21, 2026 | $106.20 | $108.49 | $105.91 | $108.17 | +$2.05 | +1.93% | 1,150,433 | $107.96 | $105.91 $108.49 |