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
2018-04-19 14.10 14.10 13.66 13.86 122,286
2018-04-18 13.72 14.05 13.71 14.00 115,440
2018-04-17 13.37 13.83 13.37 13.675 164,075
2018-04-16 13.67 13.67 13.19 13.265 232,597
2018-04-13 13.78 13.79 13.58 13.71 112,498
2018-04-12 13.82 13.92 13.67 13.76 125,742
2018-04-11 13.825 13.99 13.72 13.775 147,840
2018-04-10 13.95 13.965 13.71 13.90 127,028
2018-04-09 13.84 13.91 13.62 13.65 141,042
2018-04-06 14.10 14.29 13.53 13.705 170,296
2018-04-05 13.93 14.225 13.70 14.225 197,744
2018-04-03 13.84 14.08 13.72 13.99 135,652
2018-04-02 14.06 14.06 13.84 13.87 206,302
2018-03-29 14.26 14.26 13.92 14.26 112,343
2018-03-28 14.22 14.31 13.97 14.095 157,287
2018-03-27 14.19 14.28 13.86 13.885 143,214
2018-03-26 14.07 14.37 13.70 14.34 180,558
2018-03-23 14.14 14.17 13.84 13.84 120,382
2018-03-22 14.48 14.48 14.10 14.155 180,471
2018-03-21 14.575 14.81 14.535 14.565 132,408
2018-03-20 14.61 14.68 14.45 14.58 96,611
2018-03-19 14.80 14.80 14.47 14.60 158,129
2018-03-16 15.13 15.15 14.94 14.97 99,358
2018-03-15 15.11 15.11 14.88 15.05 138,328
2018-03-14 15.30 15.39 15.09 15.30 168,287
2018-03-13 15.41 15.48 15.14 15.26 244,542
2018-03-12 15.76 15.79 15.59 15.595 158,811
2018-03-09 15.64 15.75 15.46 15.705 168,571
2018-03-08 15.49 15.715 15.49 15.545 177,533
2018-03-07 15.67 15.77 15.46 15.58 197,736

» More HORIZON PHARMA Stock Price History

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