Horizon Pharma PLC (HZNP) Historical Stock Data
116.30 ↑0.00 (0.00%)
As of October 5, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, HZNP is down -0.03% a day on average. There have been 15 days where Horizon Pharma PLC closed green and 15 days where HZNP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-10-05 | 116.34 | 116.30 | ↓$0.04 (-0.03%) | 116.26 | 116.38 | 28.85M |
| 2023-10-04 | 116.23 | 116.25 | ↑$0.02 (0.02%) | 116.20 | 116.26 | 5.93M |
| 2023-10-03 | 116.23 | 116.23 | ↑$0.00 (0.00%) | 116.18 | 116.27 | 4.58M |
| 2023-10-02 | 115.80 | 115.93 | ↑$0.13 (0.11%) | 115.70 | 115.95 | 1.95M |
| 2023-09-29 | 115.75 | 115.69 | ↓$0.06 (-0.05%) | 115.66 | 115.75 | 1.70M |
| 2023-09-28 | 115.77 | 115.69 | ↓$0.08 (-0.07%) | 115.66 | 115.80 | 1.25M |
| 2023-09-27 | 115.74 | 115.70 | ↓$0.04 (-0.03%) | 115.70 | 115.85 | 1.22M |
| 2023-09-26 | 115.66 | 115.74 | ↑$0.08 (0.07%) | 115.62 | 115.80 | 1.83M |
| 2023-09-25 | 115.61 | 115.66 | ↑$0.05 (0.04%) | 115.55 | 115.80 | 0.96M |
| 2023-09-22 | 115.56 | 115.61 | ↑$0.05 (0.04%) | 115.51 | 115.70 | 1.58M |
| 2023-09-21 | 115.65 | 115.50 | ↓$0.15 (-0.13%) | 115.50 | 115.71 | 1.56M |
| 2023-09-20 | 115.49 | 115.60 | ↑$0.11 (0.10%) | 115.44 | 115.65 | 1.51M |
| 2023-09-19 | 115.40 | 115.51 | ↑$0.11 (0.10%) | 115.38 | 115.55 | 1.80M |
| 2023-09-18 | 115.35 | 115.37 | ↑$0.02 (0.02%) | 115.27 | 115.45 | 1.94M |
| 2023-09-15 | 115.35 | 115.31 | ↓$0.04 (-0.03%) | 115.15 | 115.37 | 2.92M |
| 2023-09-14 | 115.31 | 115.35 | ↑$0.04 (0.03%) | 115.29 | 115.40 | 1.32M |
| 2023-09-13 | 115.11 | 115.27 | ↑$0.16 (0.14%) | 115.11 | 115.43 | 1.85M |
| 2023-09-12 | 115.44 | 115.37 | ↓$0.07 (-0.06%) | 115.14 | 115.48 | 5.41M |
| 2023-09-11 | 115.41 | 114.75 | ↓$0.66 (-0.57%) | 114.75 | 115.48 | 7M |
| 2023-09-08 | 115.45 | 115.42 | ↓$0.03 (-0.03%) | 115.34 | 115.49 | 2.86M |
| 2023-09-07 | 115.51 | 115.41 | ↓$0.10 (-0.09%) | 115.40 | 115.55 | 2.98M |
| 2023-09-06 | 115.58 | 115.50 | ↓$0.08 (-0.07%) | 115.45 | 115.60 | 2.59M |
| 2023-09-05 | 115.51 | 115.51 | ↑$0.00 (0.00%) | 115.45 | 115.57 | 6.19M |
| 2023-09-01 | 115.70 | 115.30 | ↓$0.40 (-0.35%) | 115.19 | 115.70 | 17.28M |
| 2023-08-31 | 113.05 | 112.74 | ↓$0.31 (-0.27%) | 112.74 | 113.32 | 2.22M |
| 2023-08-30 | 112.90 | 112.82 | ↓$0.08 (-0.07%) | 112.77 | 113.75 | 2.24M |
| 2023-08-29 | 112.16 | 112.60 | ↑$0.44 (0.39%) | 112.16 | 112.70 | 3.42M |
| 2023-08-28 | 112.62 | 112.15 | ↓$0.47 (-0.42%) | 112.10 | 113.25 | 6.25M |
| 2023-08-25 | 106.56 | 106.67 | ↑$0.11 (0.10%) | 106.29 | 108.05 | 1.86M |
| 2023-08-24 | 106.07 | 106.34 | ↑$0.27 (0.25%) | 105.73 | 106.35 | 1.09M |
Create an account or log in to view more rows.
$HZNP LOL
$HZNP down hard at open
$HZNP no pain no gain
$HZNP just waiting to short this bad boy.
$HZNP Take it Bears !
$HZNP wow. The volume is so low today. Unreal
$HZNP Bears go home!
$HZNP Chill out and chill some more. It's all temporary.
$HZNP I bought the dip
$HZNP i need more