$36.85 +0.54 (%) Horizon Pharma PLC - NASDAQ

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HZNP historical data

Date Open High Low Close Volume
7/31/201536.4237.7936.1236.852,248,772
7/30/201537.2737.3935.2536.313,395,473
7/29/201537.8738.1236.5037.202,464,001
7/28/201536.8838.4636.5038.322,830,556
7/27/201536.9736.9935.2436.133,148,442
7/24/201537.8838.5937.0137.201,936,845
7/23/201538.2539.0037.7538.081,438,592
7/22/201538.1238.4037.3437.911,749,692
7/21/201538.7839.0837.5138.452,343,380
7/20/201538.9939.4937.7638.316,600,554
7/17/201536.7937.4636.5237.082,775,616
7/16/201535.3637.1335.3136.694,420,550
7/15/201535.8036.0235.0635.322,345,213
7/14/201534.6735.8634.5135.722,213,132
7/13/201536.2536.3034.8434.973,104,484
7/10/201535.3636.1335.0235.942,897,281
7/9/201534.8335.2334.0534.812,947,996
7/8/201533.3635.4933.3533.995,439,602
7/7/201533.6134.2132.4733.868,253,461
7/6/201534.3835.2133.4534.543,086,784
7/2/201534.7935.2334.2334.872,397,937
7/1/201535.3235.7034.2034.582,652,099
6/30/201533.7234.8433.4534.743,149,442
6/29/201531.2234.0031.1533.355,124,594
6/26/201533.4833.5132.0032.7514,283,869
6/25/201533.3833.6932.7633.422,733,945
6/24/201534.2434.2532.8633.073,378,854
6/23/201534.9934.9933.8234.272,192,693
6/22/201534.2534.6833.8834.511,846,501
6/19/201533.5733.9833.1033.882,718,646
6/18/201533.5134.3033.3433.474,872,781
6/17/201531.9233.2731.9033.183,962,256
6/16/201531.9232.0331.2031.732,564,890
6/15/201531.5632.0031.0131.882,017,758
6/12/201531.7631.9931.5031.791,372,171
6/11/201532.5232.7531.8131.902,632,907
6/10/201531.4232.0031.0831.842,313,217
6/9/201532.3932.4631.0331.463,529,959
6/8/201533.1533.3232.0032.322,607,049
6/5/201531.2432.4431.0132.272,333,796
6/4/201532.0032.3130.8131.312,213,962
6/3/201532.4532.7831.9632.141,878,009
6/2/201531.9732.9931.4632.302,932,173
6/1/201532.6232.6631.5431.922,474,411
5/29/201532.1632.7131.8932.432,304,955
5/28/201532.3932.8831.7932.232,138,961
5/27/201532.1432.8531.9032.572,928,838
5/26/201532.0032.0630.8731.903,365,495
5/22/201530.6632.1230.6032.054,193,273
5/21/201529.9131.3029.9130.554,800,980
5/20/201529.3230.2929.2330.092,602,755
5/19/201529.1929.2828.5229.223,117,892
5/18/201529.0429.5028.5029.202,361,425
5/15/201528.8129.2628.2629.033,093,887
5/14/201528.2628.4327.4028.402,494,367
5/13/201528.6628.8327.6328.162,777,537
5/12/201528.1028.6327.6628.612,540,025
5/11/201527.8129.0627.8028.264,206,360
5/8/201527.5130.0027.5027.6210,295,980
5/7/201528.5129.4727.8729.393,907,558
5/6/201528.9829.0928.1328.532,360,494
5/5/201529.6529.6528.6028.822,665,217
5/4/201529.3129.8328.8229.692,238,103
5/1/201528.3029.3128.2929.223,354,165
4/30/201529.0229.4727.5228.126,344,850
4/29/201529.3829.6628.8229.263,422,922
4/28/201529.6230.3627.9229.575,540,574
4/27/201531.9732.0029.4029.556,293,281
4/24/201530.8031.7830.7831.756,280,376
4/23/201530.7630.9829.7830.782,959,506
4/22/201531.0031.4930.5230.962,778,131
4/21/201531.9832.1530.7530.865,355,104
4/20/201531.0731.7530.2031.643,857,001
4/17/201530.9131.8730.1230.829,962,227
4/16/201529.0130.9928.8330.9717,061,697
4/15/201528.6030.1528.3329.507,571,163
4/14/201528.1528.8227.2527.653,640,596
4/13/201528.6028.9028.0028.492,309,505
4/10/201528.4928.9027.8728.485,821,058
4/9/201527.4527.8927.0127.323,047,819
4/8/201526.3827.6326.3527.432,868,763
4/7/201525.6427.0125.6226.343,053,645
4/6/201525.7626.0625.5725.602,099,393
4/2/201526.1426.3625.6225.972,017,632
4/1/201525.9926.3625.2626.014,348,841
3/31/201526.1626.4625.6325.976,545,615
3/30/201525.2125.9524.5525.7813,779,656
3/27/201521.2021.9221.1621.812,685,644
3/26/201520.0421.5419.6821.123,046,669
3/25/201522.1222.3520.4720.603,234,639
3/24/201522.0822.4621.8922.021,591,036
3/23/201522.6222.6521.7022.141,979,685
3/20/201523.2323.4522.5722.775,601,683
3/19/201522.9823.3722.8723.072,616,450
3/18/201522.5023.1522.3222.922,382,453
3/17/201522.0822.5021.8622.492,640,748
3/16/201522.5622.6622.1122.182,672,394
3/13/201521.9922.6421.9022.472,789,119
3/12/201522.8722.9822.3622.462,423,967
3/11/201522.1622.9522.1122.744,195,583
  • Showing 1-100 of 1,009 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!