$11.67 0.00 (%) Horizon Pharma PLC - NASDAQ

Oct. 17, 2014 | 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
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
9/8/20149.6710.479.6010.351,245,949
9/5/20149.659.859.469.64665,796
9/4/20149.8010.209.659.731,137,208
9/3/201410.1310.3010.0610.08593,714
9/2/201410.3010.379.9610.101,174,897
8/29/201410.1710.319.9510.30968,872
8/28/20149.8510.759.8010.161,996,655
8/27/20149.8010.029.789.90883,720
8/26/20149.449.809.419.781,038,982
8/25/20149.469.599.389.481,181,449
8/22/20149.709.749.259.381,392,529
8/21/20149.849.989.539.70644,825
8/20/20149.9010.029.799.861,245,211
8/19/20149.7010.229.669.911,501,684
8/18/20149.809.959.579.69855,814
8/15/20149.849.929.519.74916,102
8/14/201410.0510.129.689.75982,339
8/13/20149.3810.099.3810.041,582,756
8/12/20149.269.469.079.371,510,863
8/11/20149.349.549.139.271,334,480
8/8/20149.539.649.139.231,739,537
8/7/20149.7510.259.329.498,258,612
8/6/20148.728.818.308.471,870,451
8/5/20148.468.898.458.852,043,047
8/4/20148.788.848.428.511,156,560
8/1/20148.458.918.078.742,674,788
7/31/20148.908.938.498.513,078,393
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
  • Showing 1-100 of 812 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center