Quantcast
HZNP

Horizon Pharma plc Ordinary Shares (Ireland) Historical Stock Prices

$19.64
*  
0.43
2.24%
Get HZNP Alerts
*Delayed - data as of Sep. 25, 2018 12:22 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

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

Select the Timeframe:

Results for: 3 Month, From 24-JUN-2018 TO 24-SEP-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.
12:22 19.37 19.66 19.0731 19.64 462,496
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
09/13/2018 20.92 21.22 20.39 20.58 1,105,350
09/12/2018 20.53 20.93 20.435 20.91 739,664
09/11/2018 20.4 20.78 20.18 20.51 1,069,511
09/10/2018 20.74 20.92 20.39 20.5 812,759
09/07/2018 20.5 20.8 20.45 20.6 885,037
09/06/2018 20.94 21.02 20.4 20.52 1,347,513
09/05/2018 20.94 21.11 20.62 20.95 972,112
09/04/2018 21.18 21.19 20.19 21.01 1,355,267
08/31/2018 20.58 21.19 20.4 21.14 1,589,536
08/30/2018 20.17 20.68 20.08 20.66 873,231
08/29/2018 20.28 20.38 19.84 20.27 1,074,543
08/28/2018 20.15 20.41 19.99 20.19 782,229
08/27/2018 20.24 20.44 20.04 20.05 886,245
08/24/2018 20.07 20.41 19.84 20.19 1,094,768
08/23/2018 20.45 20.485 19.94 20.15 951,846
08/22/2018 20.49 20.6 20.28 20.39 1,177,143
08/21/2018 20.61 20.78 20.375 20.5 1,196,011
08/20/2018 20.53 20.9 20.405 20.63 1,173,758
08/17/2018 20.63 20.63 20.175 20.57 1,456,229
08/16/2018 20 20.73 19.89 20.6 1,626,871
08/15/2018 20.39 20.5 19.74 19.78 1,712,741
08/14/2018 21.01 21.06 20.34 20.54 1,310,430
08/13/2018 20.9 21.25 20.8181 20.95 1,321,456
08/10/2018 20.98 21.02 20.46 20.95 1,845,667
08/09/2018 20.2 21.1 19.95 20.91 3,214,577
08/08/2018 19 20.245 18.91 20.12 5,190,947
08/07/2018 18.05 18.57 17.81 18.16 1,740,070
08/06/2018 17.52 18.12 17.42 17.99 1,838,197
08/03/2018 18.19 18.2 17.9 17.97 1,377,061
08/02/2018 17.73 18.21 17.68 18.18 1,494,528
08/01/2018 17.68 17.92 17.63 17.72 846,735
07/31/2018 17.62 17.88 17.46 17.63 1,339,152
07/30/2018 17.46 17.61 17.31 17.48 1,424,858
07/27/2018 17.74 17.86 17.2486 17.34 1,238,206
07/26/2018 17.73 17.86 17.575 17.78 816,301
07/25/2018 17.39 17.7 17.2 17.69 1,185,861
07/24/2018 17.64 17.84 17.06 17.27 1,103,364
07/23/2018 17.5 17.8 17.39 17.59 1,298,721
07/20/2018 17.39 17.53 17.34 17.46 592,837
07/19/2018 17.26 17.47 17.07 17.36 967,837
07/18/2018 17.21 17.33 17.0985 17.24 849,963
07/17/2018 16.99 17.21 16.82 17.18 978,947
07/16/2018 16.83 17.1 16.68 17.07 1,237,850
07/13/2018 17.1 17.17 16.84 16.9 922,902
07/12/2018 16.89 17.13 16.72 17.07 879,874
07/11/2018 16.73 16.92 16.68 16.76 836,950
07/10/2018 17.22 17.28 16.82 16.91 1,198,196
07/09/2018 17.13 17.21 16.97 17.17 1,125,778
07/06/2018 16.71 17.01 16.59 17 992,859
07/05/2018 16.86 17.09 16.53 16.7 1,975,128
07/03/2018 16.95 16.97 16.71 16.8 765,779
07/02/2018 16.4 16.81 16.1102 16.78 1,072,211
06/29/2018 16.56 16.67 16.41 16.56 1,635,392
06/28/2018 16.09 16.64 15.92 16.4 2,239,776
06/27/2018 16.05 16.749 16 16.14 1,694,268
06/26/2018 17 17.12 16.76 16.84 1,726,529
06/25/2018 17.6 17.64 16.86 17.02 1,323,330
*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