Horizon Pharma Inc $13.37

up +0.19


17/4/2014 08:10 PM  |  NASDAQ : HZNP  
Industries : Drugs / Drugs - Generic
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HZNP historical data

Date Open High Low Close Volume
4/17/201413.2013.9812.8813.372,127,450
4/16/201412.5013.2512.1713.181,941,440
4/15/201412.5312.9511.5012.293,816,360
4/14/201412.0812.8211.8012.542,960,420
4/11/201412.8813.1811.8612.023,881,620
4/10/201414.1714.3112.5013.053,011,680
4/9/201413.5414.4513.4814.311,777,330
4/8/201413.4813.8113.1713.451,954,620
4/7/201414.0014.5113.1413.513,655,760
4/4/201414.8715.7413.7314.133,507,940
4/3/201416.3116.4114.5814.854,134,460
4/2/201416.2316.7216.0516.212,326,970
4/1/201415.4616.2515.2116.072,756,910
3/31/201414.8215.3514.5515.123,646,120
3/28/201415.2515.5014.7714.812,178,700
3/27/201415.0316.0014.7515.082,885,450
3/26/201415.1116.0314.9815.473,880,550
3/25/201416.0316.2914.9715.043,228,500
3/24/201417.3017.4515.6015.655,688,340
3/21/201417.0017.4216.4417.359,500,070
3/20/201416.4017.0516.1416.816,177,920
3/19/201418.0018.3015.4016.0214,966,700
3/18/201413.9914.7513.9114.682,537,440
3/17/201413.3114.1313.3013.895,460,940
3/14/201413.6113.6112.9313.152,143,150
3/13/201413.2613.6412.3713.054,756,580
3/12/201413.0513.6912.3113.621,888,740
3/11/201413.7314.2713.2813.332,587,550
3/10/201413.0713.6513.0313.581,485,020
3/7/201413.1613.2712.8013.18878,008
3/6/201413.5713.6412.6213.051,888,420
3/5/201412.9913.6912.8013.341,838,170
3/4/201413.0013.3912.9012.991,662,400
3/3/201411.8012.8611.3712.792,214,020
2/28/201412.7112.9011.9112.221,638,280
2/27/201412.0012.8211.9812.671,750,470
2/26/201412.0312.3911.8312.001,138,620
2/25/201412.2312.4211.8512.011,066,660
2/24/201412.0812.4911.5612.152,298,960
2/21/201411.1812.2511.1112.043,236,060
2/20/201411.0011.2510.8411.111,533,890
2/19/201410.8911.1410.5010.982,210,080
2/18/201410.3711.0810.1410.862,640,290
2/14/201410.3110.429.9510.24907,802
2/13/20149.8310.619.8310.291,791,390
2/12/20149.7910.059.759.90713,544
2/11/201410.1010.159.7510.01811,187
2/10/20149.9410.259.8010.04991,544
2/7/20149.7910.069.559.89668,556
2/6/20149.9110.089.689.77529,546
2/5/20149.8310.019.669.911,479,740
2/4/201410.1010.419.619.932,209,700
2/3/20149.8410.199.6110.012,391,530
1/31/20149.7810.009.599.862,495,060
1/30/201410.4710.689.869.905,090,180
1/29/20148.8510.528.4810.059,620,770
1/28/20147.938.527.938.501,373,310
1/27/20148.348.367.637.931,730,540
1/24/20148.448.558.328.33697,543
1/23/20148.338.488.148.47684,727
1/22/20148.398.478.228.38529,252
1/21/20148.708.838.238.421,274,480
1/17/20148.448.858.448.611,039,100
1/16/20148.428.538.348.51986,571
1/15/20148.428.508.298.48581,587
1/14/20148.458.638.388.43823,978
1/13/20148.508.598.108.431,629,210
1/10/20148.628.998.448.501,433,790
1/9/20148.959.008.458.591,402,270
1/8/20148.659.138.628.792,106,290
1/7/20148.348.828.268.553,928,410
1/6/20148.208.488.128.402,277,540
1/3/20147.608.347.598.132,842,750
1/2/20147.807.897.407.611,547,940
12/31/20137.597.697.507.621,543,070
12/30/20137.447.707.377.52976,904
12/27/20137.507.547.277.42802,834
12/26/20137.517.717.447.46986,580
12/24/20137.727.807.397.52843,837
12/23/20137.107.807.087.712,336,130
12/20/20137.127.156.877.073,081,270
12/19/20136.857.346.787.085,519,870
12/18/20136.786.836.716.781,401,240
12/17/20136.836.846.656.73685,044
12/16/20136.626.806.626.761,145,000
12/13/20136.796.836.436.612,730,440
12/12/20136.606.846.606.75743,505
12/11/20136.836.906.546.611,264,440
12/10/20136.977.156.666.801,007,720
12/9/20136.837.206.647.041,207,800
12/6/20136.956.976.686.77724,034
12/5/20136.936.936.746.87854,979
12/4/20137.127.156.756.931,272,050
12/3/20137.217.356.997.152,051,490
12/2/20137.307.396.947.241,216,930
11/29/20136.887.286.807.22995,100
11/27/20136.886.916.736.83767,603
11/26/20136.916.986.766.841,158,590
11/25/20136.507.086.476.702,102,550
11/22/20136.526.806.416.491,792,530
Trading Center