$18.82 -0.61 (%) Horizon Pharma PLC - NASDAQ

Sep. 26, 2016 | 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
9/23/201619.3219.8519.2119.432,149,666
9/22/201619.2919.4519.0319.411,981,864
9/21/201618.9119.2518.6619.171,894,236
9/20/201619.2419.3218.7918.912,476,593
9/19/201619.3219.6418.9919.122,099,687
9/16/201619.4919.4918.8419.284,516,104
9/15/201619.6519.9119.2719.582,896,202
9/14/201619.1720.0019.1319.634,242,999
9/13/201618.9019.3018.6819.165,548,560
9/12/201617.2019.0517.1318.895,441,008
9/9/201617.7017.9417.2617.262,744,547
9/8/201617.7518.1217.6417.852,076,968
9/7/201617.9618.2917.6417.833,449,380
9/6/201617.8018.3517.7917.903,147,568
9/2/201618.7118.9617.6817.844,359,448
9/1/201618.7218.9718.4618.621,747,614
8/31/201618.9319.0818.6018.802,267,335
8/30/201618.8419.2718.8119.014,041,093
8/29/201619.3619.7218.7918.843,774,034
8/26/201619.1719.5219.0519.435,596,262
8/25/201620.3020.6618.9919.186,605,479
8/24/201622.3122.7719.8820.097,856,206
8/23/201622.7322.7822.2022.392,856,582
8/22/201622.8223.0822.3822.543,653,375
8/19/201623.0523.2422.6422.823,385,728
8/18/201622.6023.2222.3023.162,956,768
8/17/201623.1223.1222.0622.613,787,083
8/16/201623.0223.1122.7322.833,235,276
8/15/201623.3023.4422.7823.112,957,439
8/12/201623.0023.2122.7523.193,086,840
8/11/201622.2823.2322.0223.084,726,719
8/10/201622.5222.8021.8722.385,426,022
8/9/201621.0722.7420.9222.608,244,921
8/8/201622.0022.3920.8520.9612,082,326
8/5/201619.6120.1219.3520.104,801,396
8/4/201619.7720.0919.3319.464,882,048
8/3/201619.3319.7819.0919.763,665,300
8/2/201620.0020.0318.9719.436,731,447
8/1/201619.3819.9017.3818.899,363,416
7/29/201619.5619.8619.2419.292,500,542
7/28/201619.9319.9619.3619.621,974,544
7/27/201619.1219.9819.1219.852,869,400
7/26/201618.6419.1118.4119.101,811,817
7/25/201618.8319.0118.4318.733,031,308
7/22/201619.1919.1918.7418.861,902,007
7/21/201619.2619.5918.7019.072,805,899
7/20/201618.7919.2018.3019.163,248,279
7/19/201618.9519.2018.5518.672,202,459
7/18/201619.0019.1918.8519.021,875,521
7/15/201618.8319.2518.7519.122,775,735
7/14/201618.7018.7418.0518.692,740,013
7/13/201619.1019.3818.3218.353,883,567
7/12/201619.3419.3818.8518.894,355,377
7/11/201619.2019.4118.8419.125,117,595
7/8/201618.3818.8018.1418.713,345,479
7/7/201617.8718.2117.6718.194,162,047
7/6/201616.5717.5716.3317.515,617,777
7/5/201616.7116.8416.1816.722,837,868
7/1/201616.3917.1716.3616.822,732,790
6/30/201616.9417.0016.2516.473,701,670
6/29/201615.9516.9315.8316.753,701,012
6/28/201615.5615.9615.2715.673,954,812
6/27/201616.0316.1914.7715.035,641,883
6/24/201616.6417.3716.0116.2523,493,361
6/23/201617.0417.4516.9117.443,903,538
6/22/201616.7417.3416.6016.792,870,466
6/21/201616.8016.9916.3216.742,753,523
6/20/201616.8717.1616.3816.803,746,688
6/17/201617.4517.4616.5116.563,777,370
6/16/201617.2917.4716.8317.432,115,816
6/15/201617.8017.8917.4117.452,148,613
6/14/201617.3517.9317.0817.632,451,955
6/13/201617.8718.2617.3217.372,489,683
6/10/201618.2418.2717.7517.882,587,579
6/9/201618.3618.8818.2318.532,718,852
6/8/201618.5318.7818.2018.542,235,377
6/7/201618.2918.6218.0418.463,082,343
6/6/201618.3318.8217.8118.825,414,556
6/3/201617.7018.0017.2317.813,052,158
6/2/201617.4318.1417.3617.894,744,528
6/1/201617.0917.8516.8017.503,689,911
5/31/201616.6917.2916.6917.233,220,954
5/27/201616.4216.7916.3116.602,144,591
5/26/201616.2116.4115.9016.323,010,675
5/25/201615.5616.2015.3516.164,783,604
5/24/201615.4515.5615.2015.442,515,737
5/23/201615.1915.5015.0215.302,761,513
5/20/201614.4915.2414.2615.193,340,731
5/19/201615.2315.7714.5014.614,090,824
5/18/201615.0915.6514.9215.334,529,220
5/17/201614.8315.6614.8315.184,503,767
5/16/201614.2814.9514.1414.854,184,837
5/13/201613.5014.4813.4814.084,114,136
5/12/201614.1014.2313.3713.576,158,936
5/11/201614.5814.6514.0114.024,394,133
5/10/201615.5015.5414.5214.706,040,245
5/9/201614.4415.9614.4115.2711,421,631
5/6/201613.9514.1613.0513.419,210,760
5/5/201614.8514.9614.3614.593,278,385
5/4/201615.0015.3614.6514.732,354,003
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center