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
2018-01-23 15.35 15.97 15.35 15.97 153,850
2018-01-22 15.12 15.535 15.12 15.33 155,748
2018-01-19 15.15 15.15 14.86 15.04 81,390
2018-01-18 14.81 15.25 14.74 15.22 219,119
2018-01-17 14.74 14.995 14.54 14.93 123,735
2018-01-16 15.31 15.31 14.61 14.655 196,942
2018-01-12 15.41 15.77 15.195 15.21 241,993
2018-01-11 15.10 15.23 14.74 15.09 170,696
2018-01-10 15.23 15.33 14.935 15.165 145,103
2018-01-09 15.66 15.70 15.375 15.39 132,894
2018-01-08 15.70 15.78 15.20 15.54 167,603
2018-01-05 15.40 15.67 15.34 15.455 75,626
2018-01-04 15.35 15.43 15.20 15.37 60,805
2018-01-03 15.08 15.30 15.00 15.25 61,371
2018-01-02 14.72 15.03 14.62 15.03 141,578
2017-12-29 14.94 14.94 14.615 14.615 81,247
2017-12-28 15.12 15.12 14.855 14.945 68,758
2017-12-27 15.26 15.28 14.985 15.035 102,327
2017-12-26 14.92 15.08 14.915 14.95 61,010
2017-12-22 15.10 15.265 14.84 14.88 53,258
2017-12-21 14.97 15.10 14.85 15.06 97,991
2017-12-20 14.84 15.00 14.79 14.885 62,941
2017-12-19 14.86 15.02 14.79 14.83 90,903
2017-12-18 15.12 15.21 14.91 14.94 96,058
2017-12-15 14.83 15.08 14.68 15.08 102,397
2017-12-14 15.14 15.15 14.80 14.85 106,924
2017-12-13 14.80 15.12 14.72 15.06 106,302
2017-12-12 14.88 14.99 14.68 14.70 136,707
2017-12-11 14.74 15.19 14.65 14.72 150,559
2017-12-08 14.53 15.05 14.53 14.92 164,108

» More HORIZON PHARMA Stock Price History

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