HORIZON PHARMA Historical Stock Price

Below is the stock price history for HORIZON PHARMA HZNP. Data is recorded each day for the historical open, high, low, close and volume. The HORIZON PHARMA stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

HORIZON PHARMA Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-22 18.86 19.31 18.86 19.24 80,465
2018-10-19 19.47 19.56 19.03 19.08 54,874
2018-10-18 19.30 19.31 18.86 19.10 55,486
2018-10-17 18.91 19.29 18.80 19.29 43,597
2018-10-16 18.42 19.19 18.42 19.19 73,196
2018-10-15 18.34 18.59 18.18 18.48 51,816
2018-10-12 18.25 18.49 18.08 18.30 70,494
2018-10-11 17.98 18.50 17.88 18.12 68,523
2018-10-10 18.71 18.71 18.13 18.13 81,970
2018-10-09 18.54 18.72 18.43 18.695 67,055
2018-10-08 18.78 18.82 18.09 18.15 72,527
2018-10-05 19.04 19.08 18.58 18.91 63,172
2018-10-04 18.73 19.20 18.72 18.975 95,340
2018-10-03 18.85 19.07 18.73 18.94 114,561
2018-10-02 18.74 19.01 18.55 18.76 106,199
2018-10-01 19.55 19.55 18.80 18.85 83,815
2018-09-28 19.56 19.62 19.34 19.555 56,733
2018-09-27 19.16 19.58 19.16 19.475 64,269
2018-09-26 19.28 19.51 19.08 19.32 48,908
2018-09-25 19.16 19.84 19.16 19.50 76,533
2018-09-24 18.91 19.25 18.815 19.21 75,748
2018-09-21 18.61 18.815 18.535 18.815 89,938
2018-09-20 18.69 18.89 18.60 18.84 100,002
2018-09-19 18.66 18.93 18.65 18.835 83,186
2018-09-18 19.17 19.56 19.17 19.30 80,526
2018-09-17 20.32 20.44 19.20 19.20 68,883
2018-09-14 20.54 20.73 20.315 20.32 97,634
2018-09-13 20.99 20.99 20.42 20.505 132,034
2018-09-12 20.50 20.895 20.47 20.895 85,402
2018-09-11 20.31 20.76 20.31 20.50 88,878

» More HORIZON PHARMA Stock Price History

To see other companies like HORIZON PHARMA (HZNP), view our stock market today for news, and other data.