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
2017-08-22 13.17 13.29 13.07 13.125 270,007
2017-08-21 13.35 13.60 13.00 13.175 173,574
2017-08-18 12.94 13.42 12.67 13.36 325,477
2017-08-17 11.99 13.43 11.98 13.13 697,000
2017-08-16 12.01 12.03 11.80 11.89 286,679
2017-08-15 11.90 12.05 11.89 11.99 238,891
2017-08-14 12.16 12.27 11.94 11.95 246,219
2017-08-11 11.73 12.13 11.54 12.13 577,837
2017-08-10 11.81 11.92 11.37 11.55 476,061
2017-08-09 11.79 12.37 11.76 11.94 607,906
2017-08-08 13.40 13.55 12.24 12.27 747,389
2017-08-07 14.00 14.00 13.17 13.295 794,041
2017-08-04 12.26 12.64 12.00 12.64 388,887
2017-08-03 11.94 12.44 11.94 12.31 291,668
2017-08-02 12.34 12.49 12.04 12.16 243,168
2017-08-01 12.21 12.36 11.90 12.26 349,022
2017-07-31 12.42 12.55 11.63 11.98 505,617
2017-07-28 12.70 13.10 12.18 12.195 569,200
2017-07-27 13.17 13.17 12.54 12.725 242,782
2017-07-26 13.30 13.41 13.18 13.25 248,507
2017-07-25 13.26 13.67 13.26 13.46 265,333
2017-07-24 12.81 13.24 12.68 13.13 148,758
2017-07-21 12.935 13.00 12.815 12.89 141,734
2017-07-20 13.12 13.17 12.89 12.92 170,294
2017-07-19 12.92 13.10 12.85 13.00 161,890
2017-07-18 12.76 12.93 12.76 12.85 132,175
2017-07-17 12.99 13.37 12.705 12.80 190,483
2017-07-14 13.39 13.39 12.95 13.05 260,955
2017-07-13 12.71 13.20 12.60 13.18 228,456
2017-07-12 12.81 12.85 12.58 12.70 266,756

» More HORIZON PHARMA Stock Price History

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