HZNP

Historical Stock Prices

$9.38
*  
0.32
3.3%
Get HZNP Alerts
*Delayed - data as of Aug. 22, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 9.7 9.74 9.25 9.38 1,392,529
08/21/2014 9.84 9.98 9.53 9.7 644,825
08/20/2014 9.9 10.015 9.79 9.86 1,245,211
08/19/2014 9.7 10.22 9.66 9.91 1,501,684
08/18/2014 9.8 9.95 9.57 9.69 855,814
08/15/2014 9.84 9.92 9.51 9.74 916,102
08/14/2014 10.05 10.1156 9.68 9.75 982,339
08/13/2014 9.38 10.09 9.375 10.04 1,582,756
08/12/2014 9.26 9.455 9.07 9.37 1,509,863
08/11/2014 9.34 9.54 9.13 9.27 1,334,115
08/08/2014 9.53 9.64 9.13 9.23 1,739,537
08/07/2014 9.75 10.25 9.32 9.49 8,258,497
08/06/2014 8.72 8.81 8.3 8.47 1,869,316
08/05/2014 8.46 8.89 8.445 8.85 2,042,574
08/04/2014 8.78 8.84 8.42 8.51 1,156,060
08/01/2014 8.45 8.909 8.07 8.74 2,672,406
07/31/2014 8.9 8.93 8.49 8.51 3,078,343
07/30/2014 8.31 9.24 8.235 8.91 2,939,424
07/29/2014 8.75 9 7.85 8.265 11,584,520
07/28/2014 10.05 10.21 9.04 9.15 15,324,060
07/25/2014 14.1 14.19 13.85 13.9 722,015
07/24/2014 14.5 14.6 14 14.17 716,701
07/23/2014 14.18 14.54 13.98 14.45 1,032,198
07/22/2014 14.16 14.4 13.94 14.08 790,043
07/21/2014 13.97 14.24 13.641 14 786,759
07/18/2014 13.67 14.31 13.44 14 1,219,637
07/17/2014 13.74 14.17 13.62 13.72 1,403,536
07/16/2014 14.89 15.079 13.7388 13.87 3,376,016
07/15/2014 15.44 15.44 14.63 14.77 1,092,578
07/14/2014 15.5 15.6 15.19 15.42 690,289
07/11/2014 15.46 15.64 14.85 15.32 1,320,827
07/10/2014 14.4 15.54 14.35 15.45 972,620
07/09/2014 15.03 15.23 14.8 15.05 745,805
07/08/2014 15.59 15.65 14.62 15.01 2,259,969
07/07/2014 16.21 16.27 15.55 15.73 1,121,790
07/03/2014 16.31 16.44 15.95 16.18 408,931
07/02/2014 16.2 16.56 16.02 16.27 982,847
07/01/2014 15.9 16.39 15.9 16.2 1,529,021
06/30/2014 15.89 15.99 15.61 15.82 1,312,290
06/27/2014 15.47 16.1 15.38 15.96 2,389,541
06/26/2014 15.47 15.7 15.3 15.48 740,519
06/25/2014 15.16 15.49 14.81 15.43 1,031,554
06/24/2014 15.56 15.97 15.2 15.3 1,473,057
06/23/2014 16.18 16.2 15.15 15.5 2,091,899
06/20/2014 16.27 16.5 15.875 16.23 1,850,763
06/19/2014 16.12 16.49 15.934 16.32 1,539,349
06/18/2014 15.99 16.15 15.51 16 1,322,355
06/17/2014 14.99 16.05 14.9 15.83 3,323,775
06/16/2014 14.69 15.06 14.6017 14.95 834,117
06/13/2014 14.74 14.89 14.23 14.75 1,020,102
06/12/2014 15.13 15.35 14.54 14.71 1,584,878
06/11/2014 14.84 15.35 14.6844 15.24 1,115,578
06/10/2014 15.29 15.42 14.77 15.03 1,701,308
06/09/2014 14.53 15.69 14.5 15.29 3,430,580
06/06/2014 14.55 14.6547 14.34 14.48 1,025,752
06/05/2014 14.86 14.86 14.2223 14.48 873,032
06/04/2014 14.58 14.62 14.05 14.5 1,957,366
06/03/2014 14 14.839 13.81 14.75 2,318,381
06/02/2014 14.21 14.43 13.845 14.05 1,953,717
05/30/2014 15.04 15.1 13.89 14.19 3,003,111
05/29/2014 14.83 15.1099 14.36 14.54 2,487,390
05/28/2014 14.35 14.75 13.89 14.75 2,922,921
05/27/2014 13.69 14.32 13.6 14.29 2,899,170
05/23/2014 13.45 13.7 13.23 13.46 1,420,132
05/22/2014 13.38 13.87 13.2001 13.4 1,513,211
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?