HZNP

Historical Stock Prices

$16.6
*  
0.28
1.72%
Get HZNP Alerts
*Delayed - data as of May 27, 2016  -  Find a broker to begin trading HZNP now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2016 TO 27-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/27/2016 16.42 16.79 16.31 16.6 2,144,491
05/26/2016 16.21 16.41 15.9 16.32 3,006,930
05/25/2016 15.56 16.2 15.35 16.16 4,783,604
05/24/2016 15.45 15.56 15.2 15.44 2,515,737
05/23/2016 15.19 15.5 15.017 15.3 2,760,413
05/20/2016 14.49 15.24 14.26 15.19 3,340,731
05/19/2016 15.23 15.77 14.5 14.61 4,090,824
05/18/2016 15.09 15.65 14.92 15.33 4,529,220
05/17/2016 14.83 15.66 14.83 15.18 4,503,767
05/16/2016 14.28 14.95 14.14 14.85 4,184,337
05/13/2016 13.5 14.48 13.48 14.08 4,114,136
05/12/2016 14.1 14.2284 13.37 13.57 6,158,036
05/11/2016 14.58 14.65 14.01 14.02 4,394,133
05/10/2016 15.5 15.54 14.52 14.7 6,039,575
05/09/2016 14.44 15.96 14.41 15.27 11,414,280
05/06/2016 13.95 14.163 13.0501 13.41 9,200,090
05/05/2016 14.85 14.96 14.36 14.59 3,274,655
05/04/2016 15 15.36 14.65 14.73 2,354,003
05/03/2016 14.89 15.83 14.59 15.23 3,124,420
05/02/2016 15.45 15.57 14.75 15.31 3,684,596
04/29/2016 15.74 15.79 15.04 15.37 3,016,419
04/28/2016 15.8 16.0899 15.413 15.5 2,956,174
04/27/2016 15.58 15.95 15.4 15.8 2,797,442
04/26/2016 16.18 16.18 15.21 15.71 4,009,593
04/25/2016 15.9 16.84 15.84 16.22 4,013,596
04/22/2016 16.2 16.7599 15.8 16.39 4,416,502
04/21/2016 14.63 16.14 14.5901 16.07 6,951,844
04/20/2016 14.5 14.955 14.35 14.67 4,383,733
04/19/2016 15.1 15.26 14.21 14.47 6,655,394
04/18/2016 14.58 15.255 14.58 15.04 4,464,973
04/15/2016 14.21 15.01 14.02 14.78 5,153,087
04/14/2016 14 14.48 13.85 14.17 5,396,469
04/13/2016 13.71 14.28 13.26 14.08 16,868,530
04/12/2016 14.9 15.35 13.18 13.42 47,778,150
04/11/2016 18.87 19.16 18.155 18.22 2,176,422
04/08/2016 19.16 19.27 18.3 18.8 2,719,159
04/07/2016 18.72 19.45 18.24 18.75 3,531,234
04/06/2016 17.46 18.82 17.4 18.79 3,872,529
04/05/2016 17.36 17.76 16.75 17.24 2,191,510
04/04/2016 17.36 18.02 17.16 17.65 2,639,041
04/01/2016 16.43 17.78 16.25 17.37 3,261,677
03/31/2016 16.16 17.115 16.1225 16.57 3,565,077
03/30/2016 16.13 16.52 15.73 16.01 2,342,352
03/29/2016 15.4 16.06 15.07 15.86 2,663,525
03/28/2016 16.05 16.29 15.18 15.55 2,421,182
03/24/2016 16.09 16.55 15.51 16.02 3,219,467
03/23/2016 16.15 16.98 15.85 16.32 6,524,455
03/22/2016 14.89 16.12 14.8208 15.74 4,458,957
03/21/2016 14.01 15.73 14.01 14.94 4,590,026
03/18/2016 14.29 14.54 13.36 14.02 7,403,534
03/17/2016 15.27 15.36 13.9 14.27 7,075,610
03/16/2016 15.88 16.23 14.88 15.31 7,547,464
03/15/2016 17.35 17.4999 15.61 15.74 6,554,205
03/14/2016 18.58 18.8799 18 18.23 2,669,470
03/11/2016 16.62 18.7353 16.61 18.63 4,968,517
03/10/2016 16.77 17.14 16.15 16.48 2,092,907
03/09/2016 16.55 16.76 15.83 16.53 2,302,244
03/08/2016 17.19 17.19 16.28 16.4 3,251,790
03/07/2016 16.82 17.59 16.38 17.33 2,953,268
03/04/2016 17.38 17.53 16.65 16.78 2,464,145
03/03/2016 17.55 17.645 16.68 17.29 2,664,913
03/02/2016 17.16 18.15 17.05 17.6 3,701,858
03/01/2016 17.01 17.2 16 17.19 7,148,390
02/29/2016 18.49 18.49 16.06 17.16 16,109,820
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?