Quantcast
HZNP

Historical Stock Prices

$19.93
*  
0.05
0.25%
Get HZNP Alerts
*Delayed - data as of Dec. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 19.76 19.985 19.45 19.93 1,366,355
12/13/2018 19.76 20.17 19.43 19.88 1,646,315
12/12/2018 19.85 20.3 19.66 19.77 1,337,456
12/11/2018 19.81 19.92 19.14 19.56 1,506,262
12/10/2018 19.6 19.66 18.86 19.56 1,469,965
12/07/2018 20.01 20.23 19.63 19.65 1,308,215
12/06/2018 19.93 20.14 19.19 20.06 1,339,364
12/04/2018 20.65 20.89 20.18 20.25 1,534,637
12/03/2018 20.14 20.78 20.13 20.67 1,694,367
11/30/2018 20.44 20.52 19.77 19.98 2,042,603
11/29/2018 20.38 20.79 20.15 20.39 2,367,360
11/28/2018 20.59 20.87 20.14 20.45 1,894,661
11/27/2018 20.92 21.2 20.46 20.55 1,137,563
11/26/2018 21.37 21.8999 20.7 21.07 1,793,959
11/23/2018 20.78 21.73 20.48 21.15 1,143,977
11/21/2018 20.65 21.045 20.21 20.9 2,413,645
11/20/2018 22.02 22.19 20.55 20.57 1,581,516
11/19/2018 21.94 22.24 21.605 22.22 2,071,272
11/16/2018 21.09 21.96 20.7585 21.86 1,964,825
11/15/2018 19.6 21.3 19.39 21.25 3,910,209
11/14/2018 22 23 21.16 21.24 3,428,639
11/13/2018 21.71 22.76 21.37 21.85 1,750,713
11/12/2018 22.14 22.41 21.64 21.74 1,965,621
11/09/2018 21.97 22.34 21.51 22.29 2,678,221
11/08/2018 22.6 23.38 21.83 22.09 4,678,737
11/07/2018 20.02 22.765 20.02 22.44 5,391,396
11/06/2018 19.37 19.58 19.09 19.35 1,731,449
11/05/2018 19.41 19.68 18.85 19.48 1,390,676
11/02/2018 19.49 19.56 18.68 19.3 1,831,357
11/01/2018 18.58 19.54 18.38 19.4 2,421,660
10/31/2018 18.5 18.725 17.63 18.21 1,957,990
10/30/2018 18.03 18.525 17.67 18.46 1,289,784
10/29/2018 17.86 18.295 17.55 17.99 1,653,824
10/26/2018 16.71 18.015 16.56 17.61 2,505,431
10/25/2018 17.8 17.93 16.92 16.96 2,277,834
10/24/2018 18.13 18.76 17.59 17.6 2,069,327
10/23/2018 18.85 18.88 16.6 18.18 5,973,025
10/22/2018 19.1 19.33 18.82 19.24 1,347,820
10/19/2018 19.1 19.57 19 19.07 767,842
10/18/2018 19.28 19.45 18.86 19.09 774,274
10/17/2018 19.22 19.31 18.75 19.28 626,325
10/16/2018 18.53 19.25 18.4 19.22 1,083,511
10/15/2018 18.37 18.6 18.17 18.42 870,853
10/12/2018 18.35 18.56 18.04 18.27 1,083,819
10/11/2018 18.06 18.53 17.76 18.05 1,020,379
10/10/2018 18.68 18.82 18.1 18.14 1,373,235
10/09/2018 18.16 18.735 17.93 18.7 1,117,151
10/08/2018 18.83 18.84 18.07 18.15 1,101,274
10/05/2018 19.01 19.21 18.575 18.89 1,125,909
10/04/2018 18.96 19.84 18.6 18.95 1,423,797
10/03/2018 18.86 19.07 18.7 18.93 982,376
10/02/2018 18.93 19.025 18.51 18.71 1,195,374
10/01/2018 19.62 19.71 18.79 18.85 1,181,483
09/28/2018 19.49 19.78 19.285 19.58 1,110,307
09/27/2018 19.39 19.64 19.11 19.49 958,459
09/26/2018 19.55 19.55 19.06 19.32 804,275
09/25/2018 19.37 19.8566 19.0731 19.47 1,262,544
09/24/2018 18.87 19.27 18.8048 19.21 1,070,460
09/21/2018 18.77 18.9 18.53 18.82 2,234,104
09/20/2018 18.85 19.0137 18.51 18.84 1,091,849
09/19/2018 19.22 19.3704 18.57 18.85 974,105
09/18/2018 19.2 19.58 19.17 19.25 926,661
09/17/2018 20.36 20.37 19.19 19.22 1,246,548
09/14/2018 20.6 20.735 20.3 20.34 717,332
*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?

Smart Portfolio