Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Horizon Therapeutics (NQ: HZNP )

116.30 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 5, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 103.15 103.64 102.65 102.85 1,871,631 -0.31(-0.30%)
Jun 29, 2023 102.99 103.44 102.77 103.16 734,548 +0.16(+0.16%)
Jun 28, 2023 102.50 103.00 102.33 103.00 786,463 +0.29(+0.28%)
Jun 27, 2023 102.01 103.05 102.01 102.71 1,221,587 +0.20(+0.20%)
Jun 26, 2023 102.12 102.61 102.00 102.51 1,065,246 -0.05(-0.05%)
Jun 23, 2023 101.00 104.16 101.00 102.56 4,989,652 +1.17(+1.15%)
Jun 22, 2023 101.35 102.11 101.34 101.39 1,664,466 -0.21(-0.21%)
Jun 21, 2023 101.22 101.67 101.02 101.60 1,908,414 +0.17(+0.17%)
Jun 20, 2023 101.15 101.64 101.00 101.43 1,412,269 -0.20(-0.20%)
Jun 16, 2023 101.88 102.02 101.01 101.63 2,798,539 +0.32(+0.32%)
Jun 15, 2023 100.70 101.52 100.56 101.31 2,205,791 -9.53(-8.60%)
May 08, 2023 110.87 111.14 110.27 110.84 3,208,284 -1.54(-1.37%)
May 05, 2023 110.26 112.76 110.26 112.38 2,707,644 +2.09(+1.90%)
May 04, 2023 110.50 110.70 110.02 110.29 1,846,698 -0.51(-0.46%)
May 03, 2023 110.80 111.50 110.58 110.80 1,407,697 -0.96(-0.86%)
May 02, 2023 112.00 112.05 111.57 111.76 801,264 -0.19(-0.17%)
May 01, 2023 111.44 112.00 111.29 111.95 922,463 +0.79(+0.71%)
Apr 28, 2023 111.15 112.14 111.12 111.16 2,099,259 +0.13(+0.12%)
Apr 27, 2023 110.35 111.19 110.35 111.03 914,213 +0.50(+0.45%)
Apr 26, 2023 109.96 110.72 109.86 110.53 1,201,995 -0.05(-0.05%)
Apr 25, 2023 110.80 110.92 110.06 110.58 2,508,443 -0.25(-0.23%)
Apr 24, 2023 111.09 111.56 110.70 110.83 2,444,426 -0.50(-0.45%)
Apr 21, 2023 111.96 111.96 110.98 111.33 2,660,250 -0.42(-0.38%)
Apr 20, 2023 111.90 112.08 111.67 111.75 1,333,078 -0.11(-0.10%)
Apr 19, 2023 111.92 112.02 111.76 111.86 932,353 -0.04(-0.04%)
Apr 18, 2023 111.99 112.20 111.80 111.90 1,300,996 -0.09(-0.08%)
Apr 17, 2023 111.75 112.51 111.75 111.99 3,149,317 +0.39(+0.35%)
Apr 14, 2023 111.00 112.22 110.99 111.60 3,546,945 +0.88(+0.79%)
Apr 13, 2023 110.20 110.99 110.00 110.72 2,045,438 +1.04(+0.95%)
Apr 12, 2023 109.77 110.32 109.64 109.68 1,322,341 +0.15(+0.14%)
Apr 11, 2023 109.18 109.72 109.13 109.53 547,841 +0.23(+0.21%)
Apr 10, 2023 109.00 109.79 108.75 109.30 1,524,234 +0.58(+0.53%)
Apr 06, 2023 108.57 110.70 108.45 108.72 2,371,759 +0.73(+0.68%)
Apr 05, 2023 108.54 108.90 107.53 107.99 1,873,612 -0.36(-0.33%)
Apr 04, 2023 108.97 108.99 108.25 108.35 1,714,616 -0.55(-0.51%)
Apr 03, 2023 109.01 109.35 108.66 108.90 2,050,373 -0.24(-0.22%)
Mar 31, 2023 109.49 109.49 108.86 109.14 1,402,839 -0.10(-0.09%)
Mar 30, 2023 109.00 109.30 108.95 109.24 1,449,029 +0.35(+0.32%)
Mar 29, 2023 109.04 109.23 108.75 108.89 1,405,406 -0.11(-0.10%)
Mar 28, 2023 109.20 109.20 108.85 109.00 910,774 -0.17(-0.16%)
Mar 27, 2023 108.85 109.26 108.62 109.17 1,698,046 +0.65(+0.60%)
Mar 24, 2023 108.00 108.91 107.50 108.52 1,192,563 +0.72(+0.67%)
Mar 23, 2023 107.68 108.36 107.68 107.80 1,082,811 +0.48(+0.45%)
Mar 22, 2023 107.67 108.55 107.30 107.32 4,259,616 -1.91(-1.75%)
Mar 21, 2023 108.80 109.36 108.80 109.23 1,152,967 +0.52(+0.48%)
Mar 20, 2023 109.13 109.20 108.64 108.71 1,559,753 -0.35(-0.32%)
Mar 17, 2023 109.75 109.79 109.00 109.06 2,318,780 -0.52(-0.47%)
Mar 16, 2023 109.58 109.61 109.28 109.58 1,321,779 +0.11(+0.10%)
Mar 15, 2023 109.81 109.81 109.25 109.47 2,106,615 -0.23(-0.21%)
Mar 14, 2023 109.80 109.91 109.59 109.70 951,142 +0.25(+0.23%)
Mar 13, 2023 109.77 110.17 109.33 109.45 1,826,906 -0.59(-0.54%)
Mar 10, 2023 109.55 110.06 109.43 110.04 892,689 +0.39(+0.36%)
Mar 09, 2023 109.99 110.00 109.49 109.65 1,139,584 -0.15(-0.14%)
Mar 08, 2023 109.90 110.05 109.62 109.80 750,981 -0.16(-0.15%)
Mar 07, 2023 109.87 110.06 109.70 109.96 2,852,567 +0.16(+0.15%)
Mar 06, 2023 110.02 110.18 109.73 109.80 1,907,948 -0.25(-0.23%)
Mar 03, 2023 110.25 110.54 109.88 110.05 1,217,819 -0.20(-0.18%)
Mar 02, 2023 110.02 110.49 109.96 110.25 1,250,647 -0.09(-0.08%)
Mar 01, 2023 109.49 110.49 109.25 110.34 2,272,528 +0.85(+0.78%)
Feb 28, 2023 109.84 110.36 109.47 109.49 3,615,800 -0.35(-0.32%)
Feb 27, 2023 110.59 110.64 109.78 109.84 2,267,110 -0.66(-0.60%)
Feb 24, 2023 110.55 110.85 110.10 110.50 1,467,635 -0.20(-0.18%)
Feb 23, 2023 110.77 111.07 110.48 110.70 1,983,778 -0.06(-0.05%)
Feb 22, 2023 110.11 110.94 110.11 110.76 2,288,128 +0.88(+0.80%)
Feb 21, 2023 109.78 110.18 109.78 109.88 1,087,391 -0.05(-0.05%)
Feb 17, 2023 109.62 110.34 109.47 109.93 1,944,876 +0.31(+0.28%)
Feb 16, 2023 109.51 109.84 109.48 109.62 1,295,615 -0.06(-0.05%)
Feb 15, 2023 109.58 109.96 109.56 109.68 1,542,306 +0.13(+0.12%)
Feb 14, 2023 109.60 109.82 109.41 109.55 1,157,271 +0.04(+0.04%)
Feb 13, 2023 109.83 109.85 109.50 109.51 1,029,864 +0.09(+0.08%)
Feb 10, 2023 109.06 109.86 109.05 109.42 940,356 +0.27(+0.25%)
Feb 09, 2023 109.75 109.87 109.06 109.15 1,672,930 -0.45(-0.41%)
Feb 08, 2023 109.80 110.15 109.60 109.60 1,260,327 -0.20(-0.18%)
Feb 07, 2023 110.15 110.22 109.75 109.80 1,661,718 -0.45(-0.41%)
Feb 06, 2023 109.75 110.45 109.70 110.25 1,607,754 +0.57(+0.52%)
Feb 03, 2023 109.75 110.26 109.55 109.68 2,260,540 -0.11(-0.10%)
Feb 02, 2023 110.30 110.60 109.63 109.79 3,714,630 -0.66(-0.60%)
Feb 01, 2023 109.50 110.70 109.41 110.45 3,122,295 +0.73(+0.67%)
Jan 31, 2023 110.12 110.75 108.01 109.72 6,957,631 -0.33(-0.30%)
Jan 30, 2023 110.90 110.94 110.04 110.05 4,824,439 -0.58(-0.52%)
Jan 27, 2023 111.20 111.34 110.62 110.63 4,600,140 -0.62(-0.56%)
Jan 26, 2023 113.03 113.08 110.75 111.25 11,918,395 -1.75(-1.55%)
Jan 25, 2023 112.90 113.17 112.90 113.00 1,394,372 +0.16(+0.14%)
Jan 24, 2023 113.00 113.08 112.84 112.84 3,605,649 +0.03(+0.03%)
Jan 23, 2023 113.06 113.08 112.81 112.81 3,700,263 -0.21(-0.19%)
Jan 20, 2023 113.10 113.18 113.01 113.02 3,593,179 -0.04(-0.04%)
Jan 19, 2023 113.00 113.20 112.98 113.06 2,337,385 +0.11(+0.10%)
Jan 18, 2023 113.20 113.20 112.90 112.95 4,179,340 -0.16(-0.14%)
Jan 17, 2023 113.02 113.20 113.00 113.11 2,538,792 -0.13(-0.11%)
Jan 13, 2023 113.12 113.30 113.11 113.24 2,362,198 +0.03(+0.03%)
Jan 12, 2023 113.12 113.40 113.06 113.21 2,626,682 +0.09(+0.08%)
Jan 11, 2023 113.10 113.23 113.08 113.12 2,064,458 +0.06(+0.05%)
Jan 10, 2023 113.05 113.17 113.00 113.06 1,704,174 -0.05(-0.04%)
Jan 09, 2023 113.00 113.31 113.00 113.11 1,983,689 +0.11(+0.10%)
Jan 06, 2023 113.32 113.41 113.00 113.00 3,510,574 -0.24(-0.21%)
Jan 05, 2023 113.46 113.52 113.09 113.24 6,413,378 -0.24(-0.21%)
Jan 04, 2023 113.51 113.66 113.37 113.48 3,198,325 -0.02(-0.02%)
Jan 03, 2023 113.51 113.70 113.44 113.50 3,026,895 -0.30(-0.26%)
Dec 30, 2022 113.42 113.83 113.31 113.80 1,650,054 +0.29(+0.26%)
Dec 29, 2022 113.43 113.51 113.35 113.51 1,500,641 -0.02(-0.02%)
Dec 28, 2022 113.11 113.75 113.11 113.53 1,997,171 +0.27(+0.24%)
Dec 27, 2022 113.05 113.41 112.96 113.26 3,291,804 +0.26(+0.23%)
Dec 23, 2022 113.10 113.14 112.90 113.00 2,817,566 -0.11(-0.10%)
Dec 22, 2022 113.14 113.23 113.05 113.11 2,127,293 +0.08(+0.07%)
Dec 21, 2022 113.06 113.20 112.95 113.03 3,350,617 +0.00(+0.00%)
Dec 20, 2022 113.00 113.24 113.00 113.03 2,617,280 +0.06(+0.05%)
Dec 19, 2022 113.00 113.27 112.90 112.97 2,830,074 +0.09(+0.08%)
Dec 16, 2022 113.01 113.21 112.81 112.88 7,598,268 -0.12(-0.11%)
Dec 15, 2022 113.10 113.37 112.96 113.00 6,658,734 -0.13(-0.11%)
Dec 14, 2022 112.81 113.51 112.73 113.13 7,147,059 +0.23(+0.20%)
Dec 13, 2022 112.46 113.07 112.14 112.90 10,744,262 +0.54(+0.48%)
Dec 12, 2022 111.55 112.50 111.16 112.36 44,547,660 +15.07(+15.49%)
Dec 09, 2022 97.00 98.00 96.58 97.29 2,230,076 +0.38(+0.39%)
Dec 08, 2022 96.55 99.08 95.66 96.91 2,933,152 +0.61(+0.63%)
Dec 07, 2022 97.25 98.22 96.22 96.30 2,323,825 -0.55(-0.57%)
Dec 06, 2022 98.62 99.78 96.69 96.85 3,567,048 -1.63(-1.66%)
Dec 05, 2022 100.75 101.49 98.04 98.48 7,070,317 -6.37(-6.08%)
Dec 02, 2022 103.00 105.18 102.49 104.85 5,409,881 +3.97(+3.94%)
Dec 01, 2022 100.22 104.35 100.17 100.88 4,374,634 +0.59(+0.59%)
Nov 30, 2022 102.65 102.71 98.91 100.29 15,238,075 +21.53(+27.34%)
Nov 29, 2022 77.85 79.27 77.75 78.76 3,312,460 +0.76(+0.97%)
Nov 28, 2022 78.22 79.46 77.71 78.00 1,791,206 -0.28(-0.36%)
Nov 25, 2022 77.85 78.45 77.56 78.28 534,719 +0.75(+0.97%)
Nov 23, 2022 76.98 78.19 76.79 77.53 1,297,155 +0.26(+0.34%)
Nov 22, 2022 76.71 77.37 76.13 77.27 921,526 +0.56(+0.73%)
Nov 21, 2022 76.21 77.11 75.81 76.71 1,181,945 +0.45(+0.59%)
Nov 18, 2022 75.75 77.61 75.60 76.26 2,818,331 +1.14(+1.52%)
Nov 17, 2022 74.50 75.23 73.23 75.12 1,627,303 -0.55(-0.73%)
Nov 16, 2022 76.08 76.90 75.61 75.67 1,460,339 -0.38(-0.50%)
Nov 15, 2022 76.15 77.23 75.22 76.05 1,375,745 +1.00(+1.33%)
Nov 14, 2022 73.70 76.42 72.20 75.05 2,244,893 +0.81(+1.09%)
Nov 11, 2022 76.40 76.40 72.46 74.24 2,793,489 -2.33(-3.04%)
Nov 10, 2022 77.57 78.44 75.62 76.57 1,988,685 +1.61(+2.15%)
Nov 09, 2022 77.00 78.37 74.84 74.96 1,465,678 -2.12(-2.75%)
Nov 08, 2022 77.77 78.82 76.80 77.08 1,676,614 -0.56(-0.72%)
Nov 07, 2022 77.00 78.26 76.44 77.64 3,925,982 +0.50(+0.65%)
Nov 04, 2022 73.30 77.55 71.47 77.14 5,092,428 +4.21(+5.77%)
Nov 03, 2022 69.90 73.34 69.05 72.93 3,836,691 +2.60(+3.70%)
Nov 02, 2022 68.00 70.33 7,470,909 +7.15(+11.32%)
Nov 01, 2022 62.58 63.79 61.93 63.18 4,076,087 +0.86(+1.38%)
Oct 31, 2022 63.61 64.18 62.19 62.32 3,068,393 -1.51(-2.37%)
Oct 28, 2022 63.01 64.12 62.43 63.83 2,404,839 +0.59(+0.93%)
Oct 27, 2022 66.43 67.15 63.07 63.24 3,099,874 -1.88(-2.89%)
Oct 26, 2022 66.36 66.67 64.83 65.12 2,805,026 -1.01(-1.53%)
Oct 25, 2022 63.88 66.31 63.47 66.13 3,210,621 +2.71(+4.27%)
Oct 24, 2022 63.82 63.97 62.35 63.42 2,577,208 -0.26(-0.41%)
Oct 21, 2022 62.58 63.81 62.00 63.68 892,228 +1.07(+1.71%)
Oct 20, 2022 63.74 63.93 62.21 62.61 1,357,528 -1.13(-1.77%)
Oct 19, 2022 63.18 64.31 62.95 63.74 2,220,704 +0.05(+0.08%)
Oct 18, 2022 64.90 65.92 63.43 63.69 2,247,399 -0.52(-0.81%)
Oct 17, 2022 63.00 64.32 63.00 64.21 2,437,171 +1.70(+2.72%)
Oct 14, 2022 63.60 65.08 62.32 62.51 2,180,986 -1.04(-1.64%)
Oct 13, 2022 60.25 64.19 60.03 63.55 2,605,923 +1.97(+3.20%)
Oct 12, 2022 63.61 64.04 61.00 61.58 4,477,416 -2.04(-3.21%)
Oct 11, 2022 64.68 65.40 63.18 63.62 2,466,533 -1.46(-2.24%)
Oct 10, 2022 65.00 65.47 64.38 65.08 1,871,209 +0.08(+0.12%)
Oct 07, 2022 66.78 67.00 64.42 65.00 2,813,528 -2.89(-4.26%)
Oct 06, 2022 66.50 68.38 66.15 67.89 2,783,474 +0.84(+1.25%)
Oct 05, 2022 65.87 67.64 65.55 67.05 3,225,759 +0.89(+1.35%)
Oct 04, 2022 64.28 66.27 63.76 66.16 2,573,701 +1.90(+2.96%)
Oct 03, 2022 62.53 64.67 61.72 64.26 3,626,821 +2.37(+3.83%)
Sep 30, 2022 63.05 64.16 61.85 61.89 2,043,058 -0.80(-1.28%)
Sep 29, 2022 63.80 63.84 62.30 62.69 2,041,157 -1.15(-1.80%)
Sep 28, 2022 63.14 64.29 62.55 63.84 2,831,380 +1.67(+2.69%)
Sep 27, 2022 62.17 63.17 61.41 62.17 2,043,881 +0.38(+0.61%)
Sep 26, 2022 63.01 64.19 61.45 61.79 4,334,412 -1.18(-1.87%)
Sep 23, 2022 62.05 63.06 61.33 62.97 3,691,929 +0.34(+0.54%)
Sep 22, 2022 62.38 63.67 61.44 62.63 2,529,608 +0.11(+0.18%)
Sep 21, 2022 63.88 64.97 62.51 62.52 2,133,086 -0.96(-1.51%)
Sep 20, 2022 62.63 64.73 62.13 63.48 3,165,082 +0.52(+0.83%)
Sep 19, 2022 62.15 63.15 60.76 62.96 2,207,356 +0.30(+0.48%)
Sep 16, 2022 63.12 63.12 62.23 62.66 3,868,589 -0.88(-1.38%)
Sep 15, 2022 64.11 65.05 63.05 63.54 2,329,274 -0.22(-0.35%)
Sep 14, 2022 64.41 65.00 63.51 63.76 3,362,702 -0.63(-0.98%)
Sep 13, 2022 65.09 65.71 63.90 64.39 2,991,505 -2.29(-3.43%)
Sep 12, 2022 67.13 68.08 65.92 66.68 2,931,032 +0.59(+0.89%)
Sep 09, 2022 63.50 66.30 63.22 66.09 3,334,992 +4.06(+6.55%)
Sep 08, 2022 61.12 62.25 60.70 62.03 1,712,442 +0.39(+0.63%)
Sep 07, 2022 59.85 61.73 59.59 61.64 1,666,138 +2.01(+3.37%)
Sep 06, 2022 60.46 60.59 59.16 59.63 1,477,354 -0.37(-0.62%)
Sep 02, 2022 61.11 61.36 59.91 60.00 1,986,028 -0.83(-1.36%)
Sep 01, 2022 58.59 60.86 57.84 60.83 2,079,477 +1.62(+2.74%)
Aug 31, 2022 59.18 60.93 58.54 59.21 3,265,720 +0.29(+0.49%)
Aug 30, 2022 59.77 60.07 58.74 58.92 2,235,319 -0.58(-0.97%)
Aug 29, 2022 60.23 60.68 59.46 59.50 1,283,766 -1.50(-2.46%)
Aug 26, 2022 62.95 63.84 60.97 61.00 2,135,641 -1.81(-2.88%)
Aug 25, 2022 61.50 62.89 61.30 62.81 1,966,221 +1.50(+2.45%)
Aug 24, 2022 60.84 61.75 60.59 61.31 2,592,978 +0.18(+0.29%)
Aug 23, 2022 59.70 61.15 58.92 61.13 2,516,380 +1.40(+2.34%)
Aug 22, 2022 59.55 60.56 59.26 59.73 2,756,726 -0.67(-1.11%)
Aug 19, 2022 60.75 61.41 60.28 60.40 1,848,021 -0.81(-1.32%)
Aug 18, 2022 62.01 62.11 60.44 61.21 3,663,053 -0.52(-0.84%)
Aug 17, 2022 63.38 64.04 61.65 61.73 5,165,794 -2.35(-3.67%)
Aug 16, 2022 64.97 65.08 63.86 64.08 3,719,609 -0.82(-1.26%)
Aug 15, 2022 66.53 66.84 64.77 64.90 4,408,772 -2.57(-3.81%)
Aug 12, 2022 67.15 68.20 66.69 67.47 2,963,284 +0.37(+0.55%)
Aug 11, 2022 68.15 69.35 66.78 67.10 2,183,979 -1.31(-1.91%)
Aug 10, 2022 68.55 69.03 67.14 68.41 2,751,571 +1.29(+1.92%)
Aug 09, 2022 69.30 70.23 66.60 67.12 3,031,506 -2.53(-3.63%)
Aug 08, 2022 69.63 72.04 69.42 69.65 4,609,185 +0.05(+0.07%)
Aug 05, 2022 67.01 70.12 67.00 69.60 5,969,711 +2.60(+3.88%)
Aug 04, 2022 68.81 69.65 66.14 67.00 7,720,167 +0.04(+0.06%)
Aug 03, 2022 64.14 67.79 60.76 66.96 20,966,332 -15.17(-18.47%)
Aug 02, 2022 80.28 82.99 80.17 82.13 2,497,004 +1.25(+1.55%)
Aug 01, 2022 82.87 82.97 80.35 80.88 1,826,768 -2.09(-2.52%)
Jul 29, 2022 83.57 83.57 81.99 82.97 1,554,118 -0.74(-0.88%)
Jul 28, 2022 82.13 84.68 81.46 83.71 1,408,272 +1.69(+2.06%)
Jul 27, 2022 82.00 82.47 80.90 82.02 1,548,357 +0.56(+0.69%)
Jul 26, 2022 81.56 82.69 80.65 81.46 1,256,632 -0.72(-0.88%)
Jul 25, 2022 83.05 83.31 82.00 82.18 1,034,913 -0.75(-0.90%)
Jul 22, 2022 84.34 84.67 82.49 82.93 847,130 -1.02(-1.22%)
Jul 21, 2022 84.33 84.96 82.98 83.95 814,923 -0.38(-0.45%)
Jul 20, 2022 84.99 87.06 84.32 84.33 1,527,742 -0.34(-0.40%)
Jul 19, 2022 83.13 85.06 82.43 84.67 1,686,797 +2.37(+2.88%)
Jul 18, 2022 82.47 83.63 81.86 82.30 1,736,691 -0.23(-0.28%)
Jul 15, 2022 80.95 83.36 80.40 82.53 1,600,557 +3.08(+3.88%)
Jul 14, 2022 81.53 81.72 78.40 79.45 1,656,746 -1.96(-2.41%)
Jul 13, 2022 80.33 82.61 80.10 81.41 1,270,876 -0.16(-0.20%)
Jul 12, 2022 83.32 83.97 80.44 81.57 1,453,698 -1.10(-1.33%)
Jul 11, 2022 82.90 84.40 82.54 82.67 1,515,732 -0.94(-1.12%)
Jul 08, 2022 82.59 83.76 82.16 83.61 1,163,591 +0.00(+0.00%)
Jul 07, 2022 82.60 85.11 82.31 83.61 1,831,464 +1.14(+1.38%)
Jul 06, 2022 82.76 83.11 81.42 82.47 2,215,569 -0.29(-0.35%)
Jul 05, 2022 80.16 82.95 79.63 82.76 2,047,315 +1.92(+2.38%)
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.