$16.43 -0.65 (%) Horizon Pharma PLC - NASDAQ

Jan. 30, 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
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
12/30/201412.6812.9312.5312.70980,591
12/29/201412.6912.9012.6012.70680,656
12/26/201412.4412.6912.2512.63741,004
12/24/201412.2512.6412.1612.38765,164
12/23/201413.2513.2812.1912.251,827,676
12/22/201413.4213.5413.1713.231,507,581
12/19/201413.1013.5512.9413.443,558,027
12/18/201413.4113.5313.0013.091,550,821
12/17/201412.6413.2512.5413.211,555,422
12/16/201412.7113.0112.5012.571,500,380
12/15/201413.1913.2512.7312.811,948,301
12/12/201412.6313.1412.5912.711,232,937
12/11/201412.7513.1312.6612.751,244,045
12/10/201413.4813.5012.5812.741,487,831
12/9/201412.7813.5512.5313.473,977,663
12/8/201413.1013.2012.8512.991,799,884
12/5/201412.5813.0912.5813.051,383,934
12/4/201412.5012.9912.4912.571,254,761
12/3/201412.4112.8512.2112.791,589,816
12/2/201412.2512.5712.1712.372,491,711
12/1/201412.7012.8312.0412.191,410,597
11/28/201412.8912.9312.4912.78594,321
11/26/201412.4912.9512.3412.891,351,592
11/25/201412.1912.5112.0912.501,467,989
11/24/201412.0512.3911.9612.151,549,924
11/21/201412.5812.7711.8811.931,764,407
11/20/201412.5212.6512.2112.431,247,052
11/19/201412.9013.0212.6112.621,745,328
11/18/201412.4912.9012.3012.851,649,316
11/17/201412.2412.6612.1312.502,006,029
11/14/201412.0612.3411.8712.256,551,190
11/13/201412.7412.7612.1712.392,229,457
11/12/201412.7913.1212.7913.101,122,425
11/11/201412.9213.0912.7113.051,109,947
11/10/201413.0313.2112.7712.921,729,730
11/7/201413.2413.3212.6012.991,596,750
11/6/201413.1013.2912.3213.263,277,435
11/5/201413.1613.2311.9612.363,473,111
11/4/201412.8613.1212.8313.081,141,215
11/3/201412.9413.2112.8312.951,063,953
10/31/201412.9013.1512.6012.941,668,361
10/30/201412.7012.8512.5812.75759,492
10/29/201412.8312.8812.5812.79612,475
10/28/201412.7812.9212.6612.851,076,509
10/27/201412.3012.7312.1212.69924,395
10/24/201412.5012.6312.1112.341,507,791
10/23/201412.0012.6911.9612.551,791,043
10/22/201412.2112.3811.6711.871,052,924
10/21/201412.0112.2611.8912.241,315,717
10/20/201411.6112.1711.6111.891,293,595
10/17/201411.3011.7611.3011.671,698,674
10/16/201410.8311.4510.6511.081,577,835
10/15/201410.3910.9310.1510.911,769,289
10/14/201410.9911.4610.2610.614,232,523
10/13/201411.9012.0710.9310.962,382,612
10/10/201412.1612.4411.6611.971,876,080
10/9/201412.1912.5211.7312.242,855,696
10/8/201411.9712.2711.3012.202,552,915
10/7/201412.1212.2811.9512.011,275,910
10/6/201412.8012.8512.0812.231,932,815
10/3/201412.6812.8912.4012.781,298,579
10/2/201412.5012.6411.7912.451,678,623
10/1/201412.3112.9112.0412.562,071,243
9/30/201412.1512.4211.8512.282,526,592
9/29/201411.8212.1311.6612.131,671,183
9/26/201412.0012.2311.7512.031,649,021
9/25/201412.2812.6012.0612.182,296,095
9/24/201412.6712.6712.1312.343,800,636
9/23/201411.5012.6411.5012.562,359,574
9/22/201412.5712.6211.5711.932,293,072
9/19/201412.7012.7012.7012.700
9/18/201412.3212.4912.0312.37981,172
9/17/201412.0512.5312.0512.291,265,062
9/16/201411.5412.2511.5311.991,800,124
9/15/201411.8911.9611.3911.571,871,811
9/12/201411.4711.9911.4711.811,618,965
9/11/201411.1911.5511.1211.501,280,828
9/10/201410.8311.3310.6611.271,358,490
9/9/201410.3410.9510.0510.842,030,419
  • Showing 1-100 of 883 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center