$12.78 -0.11 (%) Horizon Pharma PLC - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HZNP historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 841 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center