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
2017-06-26 11.82 12.06 11.59 12.03 513,811
2017-06-23 11.93 11.93 11.52 11.75 328,045
2017-06-22 11.59 12.065 11.56 11.905 430,342
2017-06-21 10.88 11.43 10.88 11.43 423,299
2017-06-20 10.75 11.13 10.74 10.85 514,221
2017-06-19 10.44 10.83 10.36 10.735 381,880
2017-06-16 10.26 10.47 10.14 10.29 387,017
2017-06-15 10.51 10.635 10.145 10.21 410,130
2017-06-14 10.99 10.99 10.65 10.725 350,661
2017-06-13 10.98 11.12 10.90 10.95 299,073
2017-06-12 11.18 11.40 11.00 11.005 317,636
2017-06-09 11.43 11.74 11.075 11.21 443,204
2017-06-08 11.16 11.47 11.07 11.445 292,977
2017-06-07 11.12 11.26 11.07 11.095 400,569
2017-06-06 10.77 11.39 10.77 11.075 758,367
2017-06-05 10.74 10.89 10.29 10.89 519,377
2017-06-02 10.66 11.13 10.66 10.68 447,934
2017-06-01 10.06 10.65 10.04 10.53 457,732
2017-05-31 10.105 10.20 9.91 10.02 285,451
2017-05-30 10.17 10.32 10.06 10.095 288,877
2017-05-26 10.04 10.295 10.00 10.17 319,657
2017-05-25 10.20 10.20 9.97 9.98 226,158
2017-05-24 10.19 10.545 10.115 10.12 406,993
2017-05-23 10.45 10.45 10.10 10.115 312,918
2017-05-22 10.525 10.68 10.30 10.345 229,311
2017-05-19 10.70 10.76 10.49 10.50 297,797
2017-05-18 10.86 11.01 10.29 10.655 471,650
2017-05-17 10.74 10.96 10.70 10.945 353,062
2017-05-16 10.78 10.99 10.605 10.805 541,889
2017-05-15 10.535 10.775 10.31 10.775 416,094

» More HORIZON PHARMA Stock Price History

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