Horizon Therapeutics (NQ: HZNP )

86.56 USD -0.84 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 86.03 88.33 86.03 86.56 1,066,762 -0.84(-0.96%)
May 11, 2021 85.00 88.22 84.74 87.40 1,469,015 +1.16(+1.35%)
May 10, 2021 86.98 87.41 85.29 86.24 1,219,496 -1.69(-1.92%)
May 07, 2021 90.49 92.28 87.73 87.93 1,195,184 -1.95(-2.17%)
May 06, 2021 87.71 89.94 86.06 89.88 1,946,876 +0.58(+0.65%)
May 05, 2021 89.25 91.94 87.02 89.30 2,790,209 -1.43(-1.58%)
May 04, 2021 91.61 91.68 88.78 90.73 1,500,622 -2.07(-2.23%)
May 03, 2021 94.81 96.00 92.50 92.80 1,477,178 -1.82(-1.92%)
Apr 30, 2021 94.35 95.71 92.58 94.62 1,440,300 -0.08(-0.08%)
Apr 29, 2021 95.51 95.51 92.84 94.70 1,037,573 -0.30(-0.32%)
Apr 28, 2021 95.08 97.20 94.00 95.00 1,126,417 -0.34(-0.36%)
Apr 27, 2021 95.75 96.34 94.70 95.34 712,117 -0.14(-0.15%)
Apr 26, 2021 95.00 96.60 94.03 95.48 1,176,641 +0.85(+0.90%)
Apr 23, 2021 94.14 94.80 92.86 94.63 810,600 +0.48(+0.51%)
Apr 22, 2021 94.02 95.43 92.28 94.15 1,110,041 +0.60(+0.64%)
Apr 21, 2021 91.84 93.74 91.07 93.55 1,199,891 +2.49(+2.73%)
Apr 20, 2021 90.35 91.26 88.20 91.06 1,250,535 +0.80(+0.89%)
Apr 19, 2021 93.11 93.96 90.09 90.26 1,301,541 -3.01(-3.23%)
Apr 16, 2021 93.11 93.80 89.38 93.27 2,197,200 -0.24(-0.26%)
Apr 15, 2021 92.64 95.88 92.53 93.51 1,451,233 +2.06(+2.25%)
Apr 14, 2021 92.20 93.97 90.88 91.45 1,558,854 -0.17(-0.19%)
Apr 13, 2021 90.32 92.39 89.05 91.62 1,225,328 +1.83(+2.04%)
Apr 12, 2021 90.28 91.13 88.03 89.79 1,206,844 -1.69(-1.85%)
Apr 09, 2021 90.60 92.43 90.60 91.48 1,046,000 +0.48(+0.53%)
Apr 08, 2021 90.20 92.46 89.03 91.00 1,621,162 +2.31(+2.60%)
Apr 07, 2021 89.60 90.05 88.57 88.69 1,078,310 -1.30(-1.44%)
Apr 06, 2021 90.42 93.53 89.65 89.99 1,293,741 -0.83(-0.91%)
Apr 05, 2021 91.13 92.00 89.89 90.82 938,096 +0.32(+0.35%)
Apr 01, 2021 92.10 93.73 90.07 90.50 1,781,700 -1.54(-1.67%)
Mar 31, 2021 88.25 92.93 88.13 92.04 3,582,831 +4.91(+5.64%)
Mar 30, 2021 83.23 87.69 83.00 87.13 2,992,215 +6.95(+8.67%)
Mar 29, 2021 83.30 83.64 79.81 80.18 1,566,068 -2.83(-3.41%)
Mar 26, 2021 83.92 83.97 80.73 83.01 2,067,400 -0.19(-0.23%)
Mar 25, 2021 81.60 84.00 80.12 83.20 1,895,569 +1.08(+1.32%)
Mar 24, 2021 87.21 87.21 81.02 82.12 1,980,078 -4.07(-4.72%)
Mar 23, 2021 90.01 90.50 85.65 86.19 2,364,654 -4.19(-4.64%)
Mar 22, 2021 89.25 91.10 88.43 90.38 2,310,421 +0.80(+0.89%)
Mar 19, 2021 89.10 90.65 88.40 89.58 4,730,200 +1.43(+1.62%)
Mar 18, 2021 91.15 91.15 88.01 88.15 1,960,316 -2.98(-3.27%)
Mar 17, 2021 87.29 92.34 86.59 91.13 2,156,811 +2.54(+2.87%)
Mar 16, 2021 92.50 93.07 87.93 88.59 1,226,383 -3.90(-4.22%)
Mar 15, 2021 92.24 93.05 90.46 92.49 1,401,193 +0.71(+0.77%)
Mar 12, 2021 90.50 91.97 89.10 91.78 911,200 +1.39(+1.54%)
Mar 11, 2021 89.59 91.62 89.46 90.39 996,830 +1.15(+1.29%)
Mar 10, 2021 88.66 90.93 88.01 89.24 1,042,375 +0.89(+1.01%)
Mar 09, 2021 88.30 90.34 87.43 88.35 1,120,495 +1.58(+1.82%)
Mar 08, 2021 88.49 88.84 86.10 86.77 1,511,815 -1.88(-2.12%)
Mar 05, 2021 87.50 89.50 81.44 88.65 1,868,400 +2.46(+2.85%)
Mar 04, 2021 90.17 91.00 85.59 86.19 2,430,668 -4.82(-5.30%)
Mar 03, 2021 95.00 95.24 89.35 91.01 1,727,792 -3.48(-3.68%)
Mar 02, 2021 92.61 95.49 90.89 94.49 2,443,101 +2.58(+2.81%)
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.