$16.02 -0.27 (%) Horizon Pharma PLC - NASDAQ

Feb. 11, 2016 | 12:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HZNP historical data

Date Open High Low Close Volume
2/10/201616.3717.1716.0816.292,808,561
2/9/201615.5016.6415.2916.204,361,611
2/8/201616.8016.8915.5416.074,027,787
2/5/201617.5817.7016.8517.153,411,305
2/4/201616.5817.8516.3117.803,797,721
2/3/201616.6617.7015.5717.445,013,170
2/2/201617.2417.4616.2716.424,849,066
2/1/201617.3517.9216.7717.473,133,638
1/29/201616.5317.5516.1617.503,282,990
1/28/201617.5217.7615.9116.463,896,963
1/27/201618.3518.8417.0817.334,132,029
1/26/201618.6018.7917.5118.562,754,412
1/25/201618.7019.3418.2718.462,456,133
1/22/201618.8719.3218.5418.852,401,970
1/21/201619.0919.6018.0118.403,906,048
1/20/201617.1619.5016.7719.054,586,994
1/19/201618.9018.9017.1317.724,944,777
1/15/201617.3718.4916.9018.374,602,919
1/14/201617.5718.9116.4918.515,040,589
1/13/201619.8720.1217.3617.454,857,003
1/12/201619.2020.2518.6019.215,248,055
1/11/201619.0419.1317.3218.094,603,417
1/8/201620.0620.0618.5218.993,605,755
1/7/201620.2520.3519.2219.593,816,844
1/6/201620.9121.6120.7020.942,604,839
1/5/201621.3222.0221.1221.532,829,249
1/4/201620.9821.5420.3221.073,283,434
12/31/201522.2722.3121.4121.672,741,478
12/30/201522.0922.6221.9022.382,364,549
12/29/201522.0122.4321.6322.252,175,887
12/28/201522.0022.1221.2421.701,851,333
12/24/201522.5022.6321.9122.131,183,595
12/23/201521.4423.1021.1122.584,476,955
12/22/201521.2321.3420.7721.091,973,339
12/21/201521.0221.3520.5521.152,447,947
12/18/201521.1021.8720.7220.795,358,213
12/17/201521.8022.1520.5321.304,426,964
12/16/201521.0021.6820.5521.155,514,885
12/15/201519.7021.1019.4220.765,651,868
12/14/201519.4619.6718.5018.973,839,794
12/11/201519.9519.9518.7518.996,357,130
12/10/201519.8120.6919.6520.402,494,487
12/9/201520.0820.6519.6519.853,143,001
12/8/201518.8320.7518.6520.404,140,379
12/7/201519.8720.1019.1019.162,708,636
12/4/201520.3720.7719.4020.034,398,032
12/3/201521.6921.8519.8920.176,471,373
12/2/201521.2222.4821.1922.034,341,489
12/1/201521.5721.8320.4521.304,827,935
11/30/201522.5522.6620.8021.534,957,250
11/27/201521.7822.0721.3421.772,000,588
11/25/201521.5522.6921.4421.815,440,208
11/24/201521.2621.7520.7421.685,213,456
11/23/201520.1622.5420.1121.619,166,696
11/20/201519.3020.7019.2120.288,795,118
11/19/201518.9019.5918.5018.826,146,422
11/18/201518.7819.3818.7018.977,902,492
11/17/201519.2419.5018.4718.715,767,443
11/16/201517.9219.1517.9018.964,517,689
11/13/201517.4619.2317.2617.997,065,974
11/12/201517.8018.5416.8917.628,316,965
11/11/201519.0019.6117.3517.9927,652,817
11/10/201521.8322.7421.2522.388,727,151
11/9/201522.3923.7020.1122.2919,797,228
11/6/201519.9822.2418.7121.0022,157,954
11/5/201516.8117.3916.0017.267,959,099
11/4/201517.2817.3916.2216.816,213,512
11/3/201516.7517.3816.0517.107,091,160
11/2/201516.4316.9015.7216.656,447,492
10/30/201516.9817.3215.6815.727,331,208
10/29/201517.4918.6217.2217.496,065,762
10/28/201516.5417.8316.3517.315,959,535
10/27/201517.0917.8116.2516.545,954,548
10/26/201516.3818.4315.6317.1213,332,117
10/23/201514.2517.6614.1517.0617,181,144
10/22/201514.6314.6812.8613.1215,282,338
10/21/201515.6916.1513.0914.8323,599,052
10/20/201517.1318.2014.6715.2619,513,378
10/19/201519.1419.6418.2819.075,052,619
10/16/201518.5619.3018.1819.273,631,367
10/15/201518.0018.8117.0118.556,875,937
10/14/201518.6419.5018.2718.613,930,108
10/13/201518.8719.7218.3718.483,407,959
10/12/201519.1319.4818.7519.132,356,169
10/9/201519.0119.7318.4519.515,741,599
10/8/201518.2618.6017.2518.325,385,496
10/7/201519.0519.1818.0218.355,116,666
10/6/201520.0820.4117.7618.915,591,648
10/5/201521.1121.5019.9020.215,078,662
10/2/201519.5621.2019.3221.116,212,160
10/1/201519.2620.4018.8020.367,034,043
9/30/201517.4020.0417.4019.8210,569,527
9/29/201518.4618.7116.2216.8112,835,861
9/28/201522.1622.2817.3718.0112,038,192
9/25/201524.8025.3321.7122.786,254,380
9/24/201525.3425.5622.8223.797,662,676
9/23/201525.5226.9524.8525.695,058,351
9/22/201527.2527.7624.8625.5212,365,185
9/21/201531.7832.3428.7328.998,240,757
9/18/201530.8232.0630.6331.926,274,994
  • Showing 1-100 of 1,142 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center