Horizon Therapeutics (NQ: HZNP )

77.44 USD +1.38 (+1.81%)
Official Closing Price Updated: 7:44 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 75.94 78.04 75.94 77.44 2,026,000 +1.38(+1.81%)
Oct 22, 2020 73.50 77.72 73.50 76.06 1,985,661 +1.79(+2.41%)
Oct 21, 2020 76.00 77.60 73.68 74.27 2,870,802 -0.04(-0.05%)
Oct 20, 2020 78.47 79.00 73.33 74.31 4,245,949 -4.15(-5.29%)
Oct 19, 2020 80.13 80.36 77.50 78.46 2,012,789 -1.17(-1.47%)
Oct 16, 2020 79.62 81.41 79.53 79.63 1,254,500 +0.30(+0.38%)
Oct 15, 2020 78.73 80.29 77.70 79.33 1,251,228 -0.98(-1.22%)
Oct 14, 2020 80.35 81.02 78.39 80.31 1,459,994 +0.20(+0.25%)
Oct 13, 2020 81.56 82.06 79.61 80.11 1,947,846 -1.25(-1.54%)
Oct 12, 2020 85.40 85.42 80.83 81.36 2,320,221 -3.03(-3.59%)
Oct 09, 2020 84.67 86.67 82.85 84.39 1,958,100 +0.94(+1.13%)
Oct 08, 2020 81.67 84.17 80.18 83.45 1,844,269 +2.91(+3.61%)
Oct 07, 2020 81.08 81.25 79.01 80.54 2,125,382 +0.44(+0.55%)
Oct 06, 2020 79.40 81.94 79.40 80.10 1,566,929 -1.46(-1.79%)
Oct 05, 2020 80.48 82.79 80.24 81.56 1,871,810 +1.74(+2.18%)
Oct 02, 2020 78.40 80.83 78.38 79.82 1,498,800 -0.60(-0.75%)
Oct 01, 2020 79.10 81.21 78.32 80.42 3,523,732 +2.74(+3.53%)
Sep 30, 2020 78.16 78.73 77.29 77.68 1,867,947 -0.48(-0.61%)
Sep 29, 2020 79.31 80.01 78.02 78.16 1,548,721 -1.51(-1.90%)
Sep 28, 2020 80.50 80.54 78.01 79.67 2,084,587 +1.42(+1.81%)
Sep 25, 2020 75.69 78.50 74.76 78.25 1,498,200 +2.92(+3.88%)
Sep 24, 2020 79.00 79.21 73.88 75.33 2,253,553 -4.45(-5.58%)
Sep 23, 2020 78.43 82.60 78.05 79.78 3,586,322 +1.62(+2.07%)
Sep 22, 2020 79.20 79.29 76.89 78.16 1,641,273 -0.68(-0.86%)
Sep 21, 2020 78.98 80.37 76.74 78.84 2,262,364 -1.09(-1.36%)
Sep 18, 2020 79.00 81.18 78.14 79.93 4,139,700 +1.97(+2.53%)
Sep 17, 2020 76.32 78.46 75.73 77.96 1,605,074 +0.17(+0.22%)
Sep 16, 2020 78.88 79.42 76.57 77.79 2,313,175 -1.18(-1.49%)
Sep 15, 2020 78.13 79.87 76.96 78.97 3,272,859 +2.37(+3.09%)
Sep 14, 2020 72.06 76.85 71.51 76.60 3,119,701 +6.06(+8.59%)
Sep 11, 2020 70.94 71.79 69.88 70.54 1,341,700 -0.25(-0.35%)
Sep 10, 2020 72.59 73.37 70.54 70.79 2,548,526 -1.72(-2.37%)
Sep 09, 2020 71.25 73.08 70.85 72.51 1,801,289 +2.81(+4.03%)
Sep 08, 2020 71.14 71.62 69.42 69.70 1,682,669 -1.83(-2.56%)
Sep 04, 2020 71.85 73.05 66.50 71.53 2,033,900 -0.67(-0.93%)
Sep 03, 2020 74.16 74.50 71.34 72.20 1,389,527 -3.18(-4.22%)
Sep 02, 2020 75.54 75.84 72.78 75.38 1,441,987 -0.09(-0.12%)
Sep 01, 2020 75.77 77.36 75.04 75.47 1,787,259 +0.35(+0.47%)
Aug 31, 2020 73.00 75.93 72.54 75.12 1,907,295 +2.68(+3.70%)
Aug 28, 2020 73.20 73.82 72.16 72.44 1,023,300 -0.89(-1.21%)
Aug 27, 2020 75.38 75.48 72.53 73.33 1,929,889 +0.26(+0.36%)
Aug 26, 2020 73.67 73.94 72.21 73.07 1,179,782 -0.65(-0.88%)
Aug 25, 2020 72.73 73.98 72.45 73.72 1,000,819 +0.43(+0.59%)
Aug 24, 2020 75.86 76.53 73.05 73.29 2,072,210 -2.06(-2.73%)
Aug 21, 2020 74.80 75.76 74.28 75.35 1,186,300 +0.23(+0.31%)
Aug 20, 2020 74.06 75.65 73.61 75.12 1,125,474 +0.86(+1.16%)
Aug 19, 2020 73.53 74.90 72.11 74.26 1,520,623 +1.09(+1.49%)
Aug 18, 2020 74.53 75.00 71.40 73.17 1,739,310 -1.46(-1.96%)
Aug 17, 2020 72.57 74.97 72.57 74.63 1,791,845 +1.81(+2.49%)
Aug 14, 2020 72.78 73.83 72.03 72.82 1,102,800 +0.41(+0.57%)
Aug 13, 2020 72.51 73.66 71.71 72.41 1,329,936 -0.24(-0.33%)
Aug 12, 2020 72.09 73.33 71.79 72.65 1,608,948 +0.98(+1.37%)
Aug 11, 2020 76.00 76.00 70.76 71.67 4,491,816 -4.17(-5.50%)
Aug 10, 2020 76.40 77.79 75.42 75.84 3,591,663 -0.22(-0.29%)
Aug 07, 2020 71.79 78.93 71.60 76.06 11,514,600 +3.84(+5.32%)
Aug 06, 2020 75.20 75.87 69.20 72.22 5,377,577 -4.16(-5.45%)
Aug 05, 2020 73.35 77.45 70.00 76.38 7,813,444 +14.59(+23.61%)
Aug 04, 2020 62.59 63.72 60.82 61.79 2,271,121 -1.28(-2.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.