Stock Quote

Horizon Therapeutics (NQ: HZNP )

116.45 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 116.89 117.65 115.70 116.45 715,356 -0.01(-0.01%)
Oct 21, 2021 114.03 116.80 113.50 116.46 1,376,697 +2.76(+2.43%)
Oct 20, 2021 113.48 114.15 112.98 113.70 1,089,757 +0.82(+0.73%)
Oct 19, 2021 112.75 114.02 112.63 112.88 827,661 -0.07(-0.06%)
Oct 18, 2021 111.85 113.75 111.61 112.95 1,700,503 +0.87(+0.78%)
Oct 15, 2021 113.81 113.90 111.61 112.08 1,024,167 -0.88(-0.78%)
Oct 14, 2021 115.77 116.50 112.50 112.96 1,035,824 -1.90(-1.65%)
Oct 13, 2021 113.64 116.34 113.31 114.86 1,112,213 +1.53(+1.35%)
Oct 12, 2021 114.13 115.24 113.11 113.33 730,538 +0.11(+0.10%)
Oct 11, 2021 113.81 115.13 113.04 113.22 503,000 -0.54(-0.47%)
Oct 08, 2021 113.72 114.06 112.43 113.76 693,462 +0.13(+0.11%)
Oct 07, 2021 113.75 114.76 112.67 113.63 890,609 +0.52(+0.46%)
Oct 06, 2021 113.00 115.08 112.57 113.11 1,333,881 -0.73(-0.64%)
Oct 05, 2021 111.73 115.86 111.73 113.84 2,185,916 +2.28(+2.04%)
Oct 04, 2021 109.97 112.76 108.88 111.56 1,826,874 +1.69(+1.54%)
Oct 01, 2021 109.35 111.16 106.63 109.87 1,018,258 +0.33(+0.30%)
Sep 30, 2021 111.13 112.57 109.48 109.54 1,900,932 -0.28(-0.25%)
Sep 29, 2021 108.42 111.36 107.63 109.82 1,102,106 +2.66(+2.48%)
Sep 28, 2021 109.05 109.76 107.08 107.16 993,176 -2.80(-2.55%)
Sep 27, 2021 110.71 110.74 109.15 109.96 817,098 -0.41(-0.37%)
Sep 24, 2021 108.90 110.86 108.64 110.37 888,540 +0.88(+0.80%)
Sep 23, 2021 110.00 110.25 108.59 109.49 847,149 -0.47(-0.43%)
Sep 22, 2021 110.17 111.27 108.88 109.96 1,361,195 +0.20(+0.18%)
Sep 21, 2021 108.50 110.30 108.41 109.76 939,399 +1.74(+1.61%)
Sep 20, 2021 107.50 109.45 106.61 108.02 1,151,627 -1.69(-1.54%)
Sep 17, 2021 107.75 109.99 107.20 109.71 1,799,487 +1.76(+1.63%)
Sep 16, 2021 106.46 107.96 105.48 107.95 1,019,224 +1.88(+1.77%)
Sep 15, 2021 105.87 108.06 105.25 106.07 972,903 -0.10(-0.09%)
Sep 14, 2021 105.42 107.47 104.90 106.17 741,121 +0.99(+0.94%)
Sep 13, 2021 107.97 107.97 104.30 105.18 811,570 -2.56(-2.38%)
Sep 10, 2021 107.75 107.99 106.80 107.74 696,546 +0.32(+0.30%)
Sep 09, 2021 108.21 108.47 106.45 107.42 876,473 -0.90(-0.83%)
Sep 08, 2021 109.00 109.99 108.18 108.32 669,133 -0.72(-0.66%)
Sep 07, 2021 110.23 110.88 107.13 109.04 906,916 -0.97(-0.88%)
Sep 03, 2021 109.78 110.22 109.11 110.01 599,727 -0.11(-0.10%)
Sep 02, 2021 110.53 111.70 109.54 110.12 797,656 +0.02(+0.02%)
Sep 01, 2021 108.22 110.66 107.71 110.10 1,146,410 +2.01(+1.86%)
Aug 31, 2021 109.23 109.71 107.36 108.09 1,593,495 -0.63(-0.58%)
Aug 30, 2021 108.38 109.73 108.15 108.72 798,087 +0.49(+0.45%)
Aug 27, 2021 108.73 109.66 108.00 108.23 841,375 +0.05(+0.05%)
Aug 26, 2021 109.23 110.50 107.79 108.18 1,102,816 -0.87(-0.80%)
Aug 25, 2021 108.20 109.39 107.79 109.05 991,632 +0.68(+0.63%)
Aug 24, 2021 107.98 109.43 106.98 108.37 1,015,563 +0.39(+0.36%)
Aug 23, 2021 105.90 109.00 105.58 107.98 1,060,861 +2.95(+2.81%)
Aug 20, 2021 103.00 105.74 102.09 105.03 793,178 +1.80(+1.74%)
Aug 19, 2021 102.39 104.50 101.67 103.23 964,178 +0.04(+0.04%)
Aug 18, 2021 105.37 105.65 103.04 103.19 738,629 -2.28(-2.16%)
Aug 17, 2021 105.76 106.42 104.28 105.47 610,000 -0.76(-0.72%)
Aug 16, 2021 106.49 106.77 103.97 106.23 1,129,137 -0.49(-0.46%)
Aug 13, 2021 107.00 107.68 106.48 106.72 443,158 -0.08(-0.07%)
Aug 12, 2021 104.65 106.94 104.01 106.80 860,490 +2.26(+2.16%)
Aug 11, 2021 104.86 106.44 103.49 104.54 801,054 -0.46(-0.44%)
Aug 10, 2021 105.36 105.56 103.50 105.00 905,609 -0.08(-0.08%)
Aug 09, 2021 106.87 107.10 104.92 105.08 827,938 -0.88(-0.83%)
Aug 06, 2021 106.05 106.95 104.76 105.96 972,957 -0.41(-0.39%)
Aug 05, 2021 107.03 107.69 105.57 106.37 1,419,818 -1.14(-1.06%)
Aug 04, 2021 108.64 111.33 106.20 107.51 4,238,889 +7.75(+7.77%)
Aug 03, 2021 99.74 100.27 97.23 99.76 1,949,519 -0.02(-0.02%)
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.