HZNP

Horizon Pharma plc Historical Stock Prices

$12.12
*  
0.44
3.5%
Get HZNP Alerts
*Delayed - data as of Oct. 2, 2014 10:03 ET  -  Find a broker to begin trading HZNP now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    HZNP Real Time
 
 
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 01-JUL-2014 TO 01-OCT-2014

Date Open High Low Close / Last Volume
10:03  12.50  12.6399  12.09  12.12 221,303
10/01/2014 12.31 12.91 12.04 12.56 2,071,243
09/30/2014 12.15 12.42 11.8528 12.28 2,526,592
09/29/2014 11.82 12.13 11.66 12.13 1,671,183
09/26/2014 12 12.23 11.75 12.03 1,649,021
09/25/2014 12.28 12.6 12.0584 12.18 2,296,055
09/24/2014 12.67 12.67 12.125 12.34 3,800,636
09/23/2014 11.5 12.64 11.5 12.56 2,359,574
09/22/2014 12.57 12.62 11.57 11.93 2,292,672
09/19/2014 14.4 14.4 12.5 12.7 2,201,993
09/18/2014 12.32 12.49 12.03 12.37 981,172
09/17/2014 12.05 12.53 12.05 12.29 1,265,062
09/16/2014 11.54 12.25 11.53 11.99 1,800,124
09/15/2014 11.89 11.96 11.39 11.57 1,871,811
09/12/2014 11.47 11.985 11.47 11.81 1,630,011
09/11/2014 11.19 11.55 11.12 11.5 1,280,828
09/10/2014 10.83 11.329 10.66 11.27 1,358,390
09/09/2014 10.34 10.95 10.05 10.84 2,030,419
09/08/2014 9.67 10.47 9.595 10.35 1,245,949
09/05/2014 9.65 9.85 9.46 9.64 665,796
09/04/2014 9.8 10.2 9.65 9.73 1,137,208
09/03/2014 10.13 10.3 10.06 10.08 593,714
09/02/2014 10.3 10.37 9.955 10.1 1,174,897
08/29/2014 10.17 10.305 9.95 10.3 968,872
08/28/2014 9.85 10.75 9.8 10.16 1,996,655
08/27/2014 9.8 10.02 9.78 9.9 883,720
08/26/2014 9.44 9.8 9.4076 9.78 1,038,982
08/25/2014 9.46 9.59 9.38 9.48 1,181,449
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
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?