Horizon Therapeutics (NQ: HZNP )

93.55 USD +2.49 (+2.73%)
Official Closing Price Updated: 4:46 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 91.79 92.24 90.73 91.91 1,476,356 +1.00(+1.10%)
Feb 26, 2021 91.83 93.30 89.77 90.91 3,133,900 +0.34(+0.38%)
Feb 25, 2021 94.71 94.99 89.77 90.57 3,547,292 -4.91(-5.14%)
Feb 24, 2021 87.20 96.54 85.72 95.48 4,164,995 +11.20(+13.29%)
Feb 23, 2021 82.08 84.79 80.30 84.28 2,195,809 +0.52(+0.62%)
Feb 22, 2021 88.29 88.60 83.64 83.76 1,654,831 -5.11(-5.75%)
Feb 19, 2021 87.67 89.65 87.06 88.87 1,568,600 +2.00(+2.30%)
Feb 18, 2021 86.69 87.92 85.79 86.87 846,108 -0.30(-0.34%)
Feb 17, 2021 86.44 87.80 85.70 87.17 1,350,496 +0.21(+0.24%)
Feb 16, 2021 91.10 91.76 86.18 86.96 1,599,903 -3.57(-3.94%)
Feb 12, 2021 90.24 90.74 88.09 90.53 1,302,300 -0.62(-0.68%)
Feb 11, 2021 87.36 91.38 87.22 91.15 2,283,682 +4.84(+5.61%)
Feb 10, 2021 87.98 88.20 84.23 86.31 1,511,552 -0.67(-0.77%)
Feb 09, 2021 88.90 89.00 86.32 86.98 1,391,023 -1.48(-1.67%)
Feb 08, 2021 85.39 89.05 85.39 88.46 2,668,687 +3.24(+3.80%)
Feb 05, 2021 85.62 87.97 84.00 85.22 1,490,600 -0.65(-0.76%)
Feb 04, 2021 85.74 87.49 84.27 85.87 1,626,595 +2.14(+2.56%)
Feb 03, 2021 83.44 86.01 83.06 83.73 2,044,224 -0.76(-0.90%)
Feb 02, 2021 82.67 85.57 81.63 84.49 5,671,236 +7.45(+9.67%)
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.