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
2018-07-13 17.11 17.13 16.88 16.91 62,806
2018-07-12 16.84 17.08 16.73 17.08 56,054
2018-07-11 16.88 16.88 16.69 16.76 47,197
2018-07-10 17.22 17.22 16.85 16.95 47,008
2018-07-09 17.14 17.19 16.99 17.155 69,111
2018-07-06 16.69 16.975 16.60 16.97 68,197
2018-07-05 16.75 16.90 16.53 16.67 109,597
2018-07-03 16.81 16.96 16.75 16.80 67,671
2018-07-02 16.38 16.79 16.36 16.765 134,600
2018-06-29 16.62 16.63 16.43 16.57 142,712
2018-06-28 16.10 16.56 15.96 16.36 179,227
2018-06-27 16.45 16.70 16.115 16.16 105,048
2018-06-26 17.05 17.11 16.78 16.83 166,360
2018-06-25 17.57 17.57 16.915 17.03 142,307
2018-06-22 17.44 17.74 17.42 17.69 144,829
2018-06-21 17.74 17.78 17.53 17.63 61,050
2018-06-20 17.87 18.13 17.79 17.80 108,312
2018-06-19 17.34 17.62 17.29 17.60 84,506
2018-06-18 17.66 18.01 17.37 17.455 137,939
2018-06-15 17.75 17.75 17.22 17.535 145,727
2018-06-14 17.61 17.75 17.41 17.74 114,326
2018-06-13 17.55 17.77 17.29 17.43 147,400
2018-06-12 17.88 17.92 17.33 17.41 203,053
2018-06-11 16.95 17.985 16.95 17.985 173,931
2018-06-08 16.49 17.42 16.49 17.295 253,106
2018-06-07 16.47 16.47 16.21 16.33 104,433
2018-06-06 16.28 16.54 16.26 16.28 90,843
2018-06-05 16.61 16.68 16.29 16.345 95,915
2018-06-04 16.60 16.68 16.505 16.57 86,821
2018-06-01 16.21 16.70 16.09 16.67 179,752

» More HORIZON PHARMA Stock Price History

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