Stock Quote

Horizon Therapeutics (NQ: HZNP )

87.70 USD +1.11 (+1.28%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 86.74 90.40 86.53 87.41 1,526,301 +0.81(+0.94%)
Jan 25, 2022 86.16 87.87 84.17 86.60 1,521,122 -0.25(-0.29%)
Jan 24, 2022 84.55 86.89 83.42 86.85 2,257,982 +0.43(+0.50%)
Jan 21, 2022 86.16 87.50 84.62 86.42 2,264,101 -0.15(-0.17%)
Jan 20, 2022 88.76 89.99 86.46 86.57 1,362,726 -1.47(-1.67%)
Jan 19, 2022 88.72 90.78 87.31 88.04 1,554,414 -0.16(-0.18%)
Jan 18, 2022 89.71 91.97 88.10 88.20 2,153,005 -2.90(-3.18%)
Jan 14, 2022 91.10 0 +0.70(+0.77%)
Jan 13, 2022 92.99 93.26 88.63 90.40 2,459,555 -3.18(-3.40%)
Jan 12, 2022 96.31 96.86 93.15 93.58 1,788,565 -2.38(-2.48%)
Jan 11, 2022 95.17 96.07 91.89 95.96 1,728,153 +1.06(+1.12%)
Jan 10, 2022 97.59 98.53 92.01 94.90 2,058,617 -3.26(-3.32%)
Jan 07, 2022 97.48 99.64 97.48 98.16 1,257,201 +0.39(+0.40%)
Jan 06, 2022 100.62 101.03 96.41 97.77 1,757,151 -4.07(-4.00%)
Jan 05, 2022 106.24 107.28 101.69 101.84 1,016,661 -4.13(-3.90%)
Jan 04, 2022 107.55 109.67 104.32 105.97 790,091 -1.99(-1.84%)
Jan 03, 2022 107.67 108.16 105.52 107.96 842,759 +0.20(+0.19%)
Dec 31, 2021 108.43 109.07 107.42 107.76 586,184 -0.50(-0.46%)
Dec 30, 2021 108.33 109.86 107.99 108.26 463,926 -0.37(-0.34%)
Dec 29, 2021 108.06 109.00 107.57 108.63 464,291 +0.14(+0.13%)
Dec 28, 2021 109.91 110.00 107.65 108.49 419,483 -0.90(-0.82%)
Dec 27, 2021 108.38 109.62 107.88 109.39 520,158 +0.88(+0.81%)
Dec 23, 2021 107.97 108.76 106.80 108.51 430,343 +1.17(+1.09%)
Dec 22, 2021 106.02 108.17 105.07 107.34 628,968 +1.29(+1.22%)
Dec 21, 2021 103.55 106.61 102.80 106.05 1,551,237 +2.77(+2.68%)
Dec 20, 2021 103.28 104.91 102.75 103.28 1,005,978 -0.56(-0.54%)
Dec 17, 2021 101.95 105.05 101.59 103.84 1,869,998 +0.71(+0.69%)
Dec 16, 2021 107.67 107.67 103.02 103.13 1,073,505 -3.60(-3.37%)
Dec 15, 2021 103.32 107.33 102.07 106.73 1,255,417 +4.19(+4.09%)
Dec 14, 2021 101.88 104.17 101.15 102.54 1,561,850 -0.42(-0.41%)
Dec 13, 2021 100.52 103.80 100.27 102.96 1,289,191 +2.36(+2.35%)
Dec 10, 2021 100.23 101.38 99.45 100.60 1,267,023 +0.36(+0.36%)
Dec 09, 2021 103.47 103.65 100.12 100.24 1,305,012 -3.81(-3.66%)
Dec 08, 2021 104.70 105.04 101.12 104.05 1,085,596 +2.01(+1.97%)
Dec 07, 2021 99.68 103.50 98.61 102.04 1,809,717 +3.48(+3.53%)
Dec 06, 2021 99.22 99.60 96.59 98.56 2,808,238 -1.28(-1.28%)
Dec 03, 2021 104.13 104.34 98.92 99.84 2,029,741 -3.89(-3.75%)
Dec 02, 2021 105.21 106.69 103.43 103.73 1,309,344 -1.72(-1.63%)
Dec 01, 2021 105.45 107.76 104.28 105.45 2,070,793 +1.69(+1.63%)
Nov 30, 2021 101.25 104.65 101.07 103.76 2,676,899 +1.68(+1.65%)
Nov 29, 2021 105.00 105.25 100.42 102.08 2,139,341 -2.42(-2.32%)
Nov 26, 2021 105.57 105.57 102.14 104.50 783,882 -0.37(-0.35%)
Nov 24, 2021 104.81 105.69 103.14 104.87 1,772,297 +0.06(+0.06%)
Nov 23, 2021 105.50 106.07 103.40 104.81 1,322,728 -2.99(-2.77%)
Nov 22, 2021 107.80 107.95 105.37 107.80 2,287,338 +0.61(+0.57%)
Nov 19, 2021 109.96 110.62 106.61 107.19 1,496,327 +0.00(+0.00%)
Nov 18, 2021 108.10 107.38 106.56 107.19 949,273 -0.89(-0.82%)
Nov 17, 2021 107.28 108.42 106.67 108.08 1,079,384 +0.48(+0.45%)
Nov 16, 2021 109.00 109.25 107.30 107.60 1,531,770 -1.91(-1.74%)
Nov 15, 2021 109.77 110.12 108.42 109.51 1,566,388 -0.36(-0.33%)
Nov 12, 2021 108.36 110.20 107.90 109.87 1,571,210 +1.72(+1.59%)
Nov 11, 2021 108.90 109.12 107.61 108.15 1,000,826 -0.04(-0.04%)
Nov 10, 2021 106.99 108.19 1,736,990 +0.56(+0.52%)
Nov 09, 2021 108.36 108.86 106.12 107.63 1,514,308 -0.56(-0.52%)
Nov 08, 2021 110.73 111.11 105.87 108.19 2,836,462 -2.48(-2.24%)
Nov 05, 2021 110.19 113.10 106.94 110.67 2,451,697 -0.38(-0.34%)
Nov 04, 2021 115.51 116.59 108.13 111.05 3,131,232 -5.32(-4.57%)
Nov 03, 2021 111.58 118.30 111.11 116.37 2,743,752 -1.03(-0.88%)
Nov 02, 2021 118.76 120.00 116.12 117.40 2,621,751 -0.89(-0.75%)
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.