Horizon Pharma Inc $8.74

up +0.23


1/8/2014 04:00 PM  |  NASDAQ : HZNP  
Industries : Drugs / Drugs - Generic
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HZNP historical data

Date Open High Low Close Volume
8/1/20148.458.918.078.742,674,788
7/31/20148.908.938.498.513,071,094
7/30/20148.319.248.248.912,939,424
7/29/20148.759.007.858.2711,586,271
7/28/201410.0510.219.049.1515,349,526
7/25/201414.1014.1913.8513.90722,881
7/24/201414.5014.6014.0014.17716,701
7/23/201414.1814.5413.9814.451,032,198
7/22/201414.1614.4013.9414.08790,043
7/21/201413.9714.2413.6414.00786,759
7/18/201413.6714.3113.4414.001,219,697
7/17/201413.7414.1713.6213.721,403,536
7/16/201414.8915.0813.7413.873,376,016
7/15/201415.4415.4414.6314.771,092,578
7/14/201415.5015.6015.1915.42690,289
7/11/201415.4615.6414.8515.321,320,827
7/10/201414.4015.5414.3515.45972,940
7/9/201415.0315.2314.8015.05745,805
7/8/201415.5915.6514.6215.012,259,969
7/7/201416.2116.2715.5515.731,121,790
7/3/201416.3116.4415.9516.18408,931
7/2/201416.2016.5616.0216.27982,847
7/1/201415.9016.3915.9016.201,529,021
6/30/201415.8915.9915.6115.821,312,290
6/27/201415.4716.1015.3815.962,530,268
6/26/201415.4715.7015.3015.48740,519
6/25/201415.1615.4914.8115.431,031,554
6/24/201415.5615.9715.2015.301,473,057
6/23/201416.1816.2015.1515.502,091,899
6/20/201416.2716.5015.8816.231,850,763
6/19/201416.1216.4915.9316.321,539,549
6/18/201415.9916.1515.5116.001,322,355
6/17/201414.9916.0514.9015.833,323,775
6/16/201414.6915.0614.6014.95834,241
6/13/201414.7414.8914.2314.751,020,102
6/12/201415.1315.3514.5414.711,584,878
6/11/201414.8415.3514.6815.241,115,678
6/10/201415.2915.4214.7715.031,701,308
6/9/201414.5315.6914.5015.293,430,655
6/6/201414.5514.6614.3414.481,025,752
6/5/201414.8614.8614.2214.48873,032
6/4/201414.5814.6214.0514.501,957,366
6/3/201414.0014.8413.8114.752,318,381
6/2/201414.2114.4313.8514.051,953,717
5/30/201415.0415.1013.8914.193,003,111
5/29/201414.8315.1114.3614.542,487,390
5/28/201414.3514.7513.8914.752,923,221
5/27/201413.6914.3213.6014.292,899,170
5/23/201413.4513.7013.2313.461,420,132
5/22/201413.3813.8713.2013.401,517,050
5/21/201413.0113.6312.9213.401,997,837
5/20/201413.2613.2612.6112.991,647,423
5/19/201412.7113.3812.6113.361,832,464
5/16/201412.9713.1012.5512.881,263,506
5/15/201413.0013.3212.8012.961,860,432
5/14/201413.3413.4413.0013.071,764,482
5/13/201413.5213.9913.2113.421,430,920
5/12/201413.2513.9013.0013.592,212,551
5/9/201414.1714.1712.8013.253,618,578
5/8/201413.3414.4013.0013.203,095,405
5/7/201413.7913.9512.7813.401,434,591
5/6/201414.3614.6713.7613.801,018,035
5/5/201414.1614.6413.8514.49855,719
5/2/201414.4714.6313.7314.31966,726
5/1/201414.2114.9013.9014.381,632,835
4/30/201413.9014.2213.3514.181,202,574
4/29/201413.4114.3513.4114.001,318,731
4/28/201414.0014.2012.8813.412,216,869
4/25/201414.3314.5413.6713.911,305,970
4/24/201414.4714.8213.8514.491,333,006
4/23/201414.6814.8414.0414.401,860,420
4/22/201413.8815.1413.8814.762,882,707
4/21/201413.4013.8713.0613.821,485,359
4/17/201413.2013.9812.8813.372,127,450
4/16/201412.5013.2512.1713.181,941,445
4/15/201412.5312.9511.5012.293,816,360
4/14/201412.0812.8211.8012.542,960,424
4/11/201412.8813.1811.8612.023,881,622
4/10/201414.1714.3112.5013.053,011,678
4/9/201413.5414.4513.4814.311,777,331
4/8/201413.4813.8113.1713.451,954,616
4/7/201414.0014.5113.1413.513,655,757
4/4/201414.8715.7413.7314.133,507,935
4/3/201416.3116.4114.5814.854,134,458
4/2/201416.2316.7216.0516.212,326,969
4/1/201415.4616.2515.2116.072,756,910
3/31/201414.8215.3514.5515.123,646,116
3/28/201415.2515.5014.7714.812,178,699
3/27/201415.0316.0014.7515.082,885,447
3/26/201415.1116.0314.9815.473,880,548
3/25/201416.0316.2914.9715.043,228,502
3/24/201417.3017.4515.6015.655,688,339
3/21/201417.0017.4216.4417.359,500,071
3/20/201416.4017.0516.1416.816,177,916
3/19/201418.0018.3015.4016.0214,966,685
3/18/201413.9914.7513.9114.682,537,437
3/17/201413.3114.1313.3013.895,460,939
3/14/201413.6113.6112.9313.152,143,148
3/13/201413.2613.6412.3713.054,756,578
3/12/201413.0513.6912.3113.621,888,742
Trading Center