$19.82 -0.08 (%) Horizon Pharma PLC - NASDAQ

Dec. 5, 2016 | 09:39 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HZNP historical data

Date Open High Low Close Volume
12/2/201619.5220.3519.2919.902,191,768
12/1/201619.9419.9919.1219.432,652,360
11/30/201621.3021.3219.3019.805,137,654
11/29/201621.1321.3220.7021.052,596,636
11/28/201621.9521.9821.0321.182,260,719
11/25/201621.7521.7521.3221.49630,634
11/23/201620.9721.7320.5321.701,719,507
11/22/201621.4721.5420.6721.201,757,109
11/21/201621.4021.6321.0621.451,689,061
11/18/201621.7421.7921.3121.412,996,721
11/17/201621.3121.6820.7821.613,274,427
11/16/201620.7521.5720.7021.134,375,398
11/15/201620.5021.0220.1320.862,747,747
11/14/201620.6020.7020.0320.463,261,915
11/11/201619.6120.5519.4720.304,345,416
11/10/201619.3919.9918.8519.874,373,095
11/9/201618.2819.9518.2518.706,303,104
11/8/201616.5217.8616.5217.403,595,905
11/7/201615.7517.6415.6017.167,104,020
11/4/201615.0415.7014.9615.054,055,485
11/3/201616.2016.3514.9015.026,631,342
11/2/201616.8116.9616.1816.182,835,499
11/1/201616.6917.2816.3416.913,595,256
10/31/201617.7517.8016.6616.723,374,301
10/28/201618.2318.3417.7017.852,960,552
10/27/201618.3118.8718.1418.342,655,045
10/26/201618.6118.8318.0718.142,023,209
10/25/201617.8418.7217.8318.314,544,460
10/24/201617.6318.1917.4317.872,167,770
10/21/201617.9017.9717.4717.502,026,011
10/20/201617.8018.3417.7318.022,007,295
10/19/201618.0118.1817.8317.861,858,516
10/18/201617.6918.2217.6718.041,794,647
10/17/201617.4717.6417.3217.561,839,927
10/14/201618.0118.1817.5017.521,877,652
10/13/201617.4318.5717.3517.922,577,197
10/12/201618.0818.2017.6017.673,068,212
10/11/201618.2118.7218.0418.257,892,531
10/10/201618.8719.6018.8019.522,295,130
10/7/201618.9419.0918.4818.731,988,610
10/6/201619.1019.2618.6818.961,662,521
10/5/201618.8319.5318.7719.252,041,278
10/4/201618.7919.1518.6618.851,794,221
10/3/201618.1218.8017.8518.772,229,328
9/30/201617.8218.3217.6418.132,955,809
9/29/201618.7818.9117.7617.774,683,236
9/28/201618.9719.0318.5218.782,432,501
9/27/201618.6719.1118.5018.862,431,422
9/26/201619.2419.4218.7618.821,267,835
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center