Horizon Therapeutics (NQ: HZNP )

99.76 USD -0.02 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 03, 2021 99.74 100.27 97.23 99.76 1,949,519 -0.02(-0.02%)
Aug 02, 2021 100.42 100.51 98.60 99.78 1,571,443 -0.25(-0.25%)
Jul 30, 2021 101.95 102.91 99.75 100.03 1,887,839 -2.58(-2.51%)
Jul 29, 2021 102.62 104.86 102.08 102.61 1,403,600 +0.11(+0.11%)
Jul 28, 2021 100.00 103.61 100.00 102.50 811,323 +2.20(+2.19%)
Jul 27, 2021 99.33 100.49 97.19 100.30 764,450 +0.67(+0.67%)
Jul 26, 2021 100.50 100.79 98.78 99.63 895,601 -1.42(-1.41%)
Jul 23, 2021 101.46 103.03 99.88 101.05 1,610,935 +0.98(+0.98%)
Jul 22, 2021 96.01 100.62 95.50 100.07 1,995,797 +3.90(+4.06%)
Jul 21, 2021 94.43 96.24 93.41 96.17 817,471 +1.94(+2.06%)
Jul 20, 2021 91.88 94.51 91.66 94.23 1,195,538 +2.32(+2.52%)
Jul 19, 2021 92.28 93.11 91.65 91.91 797,216 -1.55(-1.66%)
Jul 16, 2021 94.55 95.46 93.41 93.46 867,757 -0.80(-0.85%)
Jul 15, 2021 94.93 95.00 93.34 94.26 700,743 -0.81(-0.85%)
Jul 14, 2021 95.72 96.43 94.62 95.07 997,476 -0.34(-0.36%)
Jul 13, 2021 95.59 96.68 94.50 95.41 1,492,662 -0.53(-0.55%)
Jul 12, 2021 95.74 96.62 94.74 95.94 841,026 +0.66(+0.69%)
Jul 09, 2021 93.40 95.41 92.95 95.28 903,096 +2.47(+2.66%)
Jul 08, 2021 92.26 93.80 90.85 92.81 1,116,386 -0.89(-0.95%)
Jul 07, 2021 96.36 96.37 93.51 93.70 1,014,845 -2.08(-2.17%)
Jul 06, 2021 95.60 96.97 94.71 95.78 868,655 -0.09(-0.09%)
Jul 02, 2021 97.01 97.01 94.64 95.87 1,104,968 -0.72(-0.75%)
Jul 01, 2021 94.18 96.81 93.51 96.59 1,705,163 +2.95(+3.15%)
Jun 30, 2021 94.80 94.80 93.16 93.64 1,302,387 -1.22(-1.29%)
Jun 29, 2021 95.77 96.40 94.71 94.86 997,624 -0.99(-1.03%)
Jun 28, 2021 96.72 98.33 94.68 95.85 1,241,848 -0.07(-0.07%)
Jun 25, 2021 94.47 96.59 93.06 95.92 6,323,757 +1.60(+1.70%)
Jun 24, 2021 95.34 95.97 93.92 94.32 809,312 -0.11(-0.12%)
Jun 23, 2021 92.94 94.63 92.58 94.43 1,135,936 +1.07(+1.15%)
Jun 22, 2021 93.66 94.39 92.61 93.36 1,526,726 -0.52(-0.55%)
Jun 21, 2021 94.92 96.40 93.52 93.88 2,132,140 -0.73(-0.77%)
Jun 18, 2021 91.37 95.24 90.08 94.61 6,857,991 +2.47(+2.68%)
Jun 17, 2021 91.23 92.42 89.63 92.14 2,037,181 +1.24(+1.36%)
Jun 16, 2021 91.39 92.06 89.25 90.90 2,068,702 -0.40(-0.44%)
Jun 15, 2021 92.60 92.98 90.91 91.30 827,184 -1.26(-1.36%)
Jun 14, 2021 93.41 94.01 92.26 92.56 1,058,771 -0.73(-0.78%)
Jun 11, 2021 93.74 94.29 92.07 93.29 1,206,497 -0.66(-0.70%)
Jun 10, 2021 90.65 94.30 90.48 93.95 1,320,352 +3.12(+3.43%)
Jun 09, 2021 90.07 91.96 89.17 90.83 1,338,111 +1.86(+2.09%)
Jun 08, 2021 90.09 90.09 87.45 88.97 962,761 -0.50(-0.56%)
Jun 07, 2021 89.28 91.78 88.77 89.47 2,271,963 +0.22(+0.25%)
Jun 04, 2021 88.75 89.54 87.67 89.25 753,066 +1.01(+1.14%)
Jun 03, 2021 88.36 88.98 87.07 88.24 1,441,782 -0.15(-0.17%)
Jun 02, 2021 89.73 89.96 88.05 88.39 2,081,124 -1.70(-1.89%)
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.