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
2017-10-23 14.00 14.03 13.75 13.90 112,235
2017-10-20 14.25 14.25 14.08 14.10 138,794
2017-10-19 13.80 14.16 13.63 14.10 127,801
2017-10-18 13.81 13.89 13.63 13.82 100,578
2017-10-17 13.47 13.92 13.42 13.80 135,321
2017-10-16 13.91 14.09 13.50 13.58 208,089
2017-10-13 14.01 14.19 13.70 13.875 187,950
2017-10-12 13.78 13.89 13.61 13.825 133,315
2017-10-11 13.75 13.91 13.72 13.86 152,842
2017-10-10 13.66 13.73 13.58 13.73 127,634
2017-10-09 13.60 13.76 13.355 13.555 106,131
2017-10-06 13.87 14.07 13.54 13.55 144,985
2017-10-05 14.08 14.21 13.61 13.95 217,436
2017-10-04 13.13 13.71 13.04 13.675 198,905
2017-10-03 13.40 13.45 12.90 13.00 179,578
2017-10-02 12.75 13.48 12.75 13.44 254,690
2017-09-29 12.59 12.83 12.57 12.65 204,545
2017-09-28 12.965 12.965 12.52 12.54 214,376
2017-09-27 12.14 12.66 12.14 12.615 351,506
2017-09-26 12.20 12.23 11.37 11.95 452,851
2017-09-25 12.24 12.57 12.145 12.145 179,640
2017-09-22 12.18 12.40 12.18 12.34 109,082
2017-09-21 12.05 12.36 11.96 12.34 140,091
2017-09-20 12.15 12.20 11.92 12.12 194,270
2017-09-19 11.94 12.14 11.71 12.00 251,593
2017-09-18 12.05 12.25 11.78 11.85 163,153
2017-09-15 12.20 12.27 11.96 12.27 417,614
2017-09-14 12.57 12.57 12.175 12.30 212,428
2017-09-13 13.50 13.50 12.60 12.61 344,663
2017-09-12 14.03 14.03 13.455 13.455 266,479

» More HORIZON PHARMA Stock Price History

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