$32.22 +0.32 (%) Horizon Pharma PLC - NASDAQ

May. 27, 2015 | 10:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HZNP historical data

Date Open High Low Close Volume
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
3/10/201521.8322.4721.3522.044,385,703
3/9/201521.9022.4221.6321.903,521,381
3/6/201521.4122.3021.1821.917,346,471
3/5/201521.0021.1020.4520.845,219,766
3/4/201520.6521.2320.1421.172,628,097
3/3/201520.5321.0620.3020.972,616,364
3/2/201520.5020.7919.7120.514,402,669
2/27/201520.0021.4519.9020.5310,690,594
2/26/201518.7519.3218.5619.072,941,982
2/25/201518.5118.8718.2318.661,318,630
2/24/201518.9218.9818.4718.512,086,905
2/23/201518.6518.9018.3318.571,475,318
2/20/201517.1518.9517.0018.534,469,895
2/19/201517.1217.1916.9317.151,059,313
2/18/201517.1417.1916.8417.141,081,514
2/17/201516.7817.3016.7817.161,506,237
2/13/201517.5017.5516.4916.842,551,863
2/12/201516.6617.4516.6017.252,372,229
2/11/201516.4316.7816.4316.571,426,887
2/10/201516.6916.6916.3116.491,205,782
2/9/201515.8316.4515.6716.311,197,398
2/6/201516.1016.2615.8015.941,588,481
2/5/201515.5916.2415.5016.141,817,463
2/4/201515.3015.6714.6415.542,866,753
2/3/201515.8015.9914.9015.452,005,484
2/2/201516.4716.6815.4815.752,883,082
1/30/201517.0117.0816.4016.432,014,876
1/29/201516.8717.1016.7017.082,022,260
1/28/201516.9617.1616.5816.813,826,570
1/27/201516.1516.8416.1016.661,993,185
1/26/201516.2616.5016.0916.441,648,007
1/23/201516.0316.5016.0316.211,697,616
1/22/201515.7216.2415.5116.052,260,288
1/21/201515.8016.1015.4215.682,532,558
1/20/201515.3515.7415.2815.502,644,495
1/16/201514.2115.5014.2015.335,027,961
1/15/201514.5514.9114.1014.273,031,293
1/14/201514.0314.1913.7314.021,012,929
1/13/201514.3014.5013.5214.232,088,522
1/12/201514.3714.5414.0014.131,719,050
1/9/201514.2614.6013.7414.291,986,516
1/8/201514.3014.6814.0814.221,609,811
1/7/201513.6314.0813.5013.972,527,564
1/6/201513.0413.6313.0013.562,575,220
1/5/201512.7313.1312.7313.031,183,020
1/2/201513.0013.1612.6412.80934,691
12/31/201412.7313.0512.7112.89931,477
  • Showing 1-100 of 962 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center