Chronicle Journal: Finance

Horizon Therapeutics (NQ: HZNP )

101.39 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 105.00 105.25 100.42 102.08 2,139,341 -2.42(-2.32%)
Nov 26, 2021 105.57 105.57 102.14 104.50 783,882 -0.37(-0.35%)
Nov 24, 2021 104.81 105.69 103.14 104.87 1,772,297 +0.06(+0.06%)
Nov 23, 2021 105.50 106.07 103.40 104.81 1,322,728 -2.99(-2.77%)
Nov 22, 2021 107.80 107.95 105.37 107.80 2,287,338 +0.61(+0.57%)
Nov 19, 2021 109.96 110.62 106.61 107.19 1,496,327 +0.00(+0.00%)
Nov 18, 2021 108.10 107.38 106.56 107.19 949,273 -0.89(-0.82%)
Nov 17, 2021 107.28 108.42 106.67 108.08 1,079,384 +0.48(+0.45%)
Nov 16, 2021 109.00 109.25 107.30 107.60 1,531,770 -1.91(-1.74%)
Nov 15, 2021 109.77 110.12 108.42 109.51 1,566,388 -0.36(-0.33%)
Nov 12, 2021 108.36 110.20 107.90 109.87 1,571,210 +1.72(+1.59%)
Nov 11, 2021 108.90 109.12 107.61 108.15 1,000,826 -0.04(-0.04%)
Nov 10, 2021 106.99 108.19 1,736,990 +0.56(+0.52%)
Nov 09, 2021 108.36 108.86 106.12 107.63 1,514,308 -0.56(-0.52%)
Nov 08, 2021 110.73 111.11 105.87 108.19 2,836,462 -2.48(-2.24%)
Nov 05, 2021 110.19 113.10 106.94 110.67 2,451,697 -0.38(-0.34%)
Nov 04, 2021 115.51 116.59 108.13 111.05 3,131,232 -5.32(-4.57%)
Nov 03, 2021 111.58 118.30 111.11 116.37 2,743,752 -1.03(-0.88%)
Nov 02, 2021 118.76 120.00 116.12 117.40 2,621,751 -0.89(-0.75%)
Nov 01, 2021 120.00 120.54 116.86 118.29 2,110,816 -1.62(-1.35%)
Oct 29, 2021 118.00 120.00 117.01 119.91 1,568,972 +2.06(+1.75%)
Oct 28, 2021 115.57 117.89 117.85 3,413,910 +3.10(+2.70%)
Oct 27, 2021 115.67 115.88 113.67 114.75 1,894,205 -1.26(-1.09%)
Oct 26, 2021 116.81 116.01 1,436,324 -0.06(-0.05%)
Oct 25, 2021 116.75 117.89 115.51 116.07 2,348,014 -0.38(-0.33%)
Oct 22, 2021 116.89 117.65 115.70 116.45 715,356 -0.01(-0.01%)
Oct 21, 2021 114.03 116.80 113.50 116.46 1,376,697 +2.76(+2.43%)
Oct 20, 2021 113.48 114.15 112.98 113.70 1,089,757 +0.82(+0.73%)
Oct 19, 2021 112.75 114.02 112.63 112.88 827,661 -0.07(-0.06%)
Oct 18, 2021 111.85 113.75 111.61 112.95 1,700,503 +0.87(+0.78%)
Oct 15, 2021 113.81 113.90 111.61 112.08 1,024,167 -0.88(-0.78%)
Oct 14, 2021 115.77 116.50 112.50 112.96 1,035,824 -1.90(-1.65%)
Oct 13, 2021 113.64 116.34 113.31 114.86 1,112,213 +1.53(+1.35%)
Oct 12, 2021 114.13 115.24 113.11 113.33 730,538 +0.11(+0.10%)
Oct 11, 2021 113.81 115.13 113.04 113.22 503,000 -0.54(-0.47%)
Oct 08, 2021 113.72 114.06 112.43 113.76 693,462 +0.13(+0.11%)
Oct 07, 2021 113.75 114.76 112.67 113.63 890,609 +0.52(+0.46%)
Oct 06, 2021 113.00 115.08 112.57 113.11 1,333,881 -0.73(-0.64%)
Oct 05, 2021 111.73 115.86 111.73 113.84 2,185,916 +2.28(+2.04%)
Oct 04, 2021 109.97 112.76 108.88 111.56 1,826,874 +1.69(+1.54%)
Oct 01, 2021 109.35 111.16 106.63 109.87 1,018,258 +0.33(+0.30%)
Sep 30, 2021 111.13 112.57 109.48 109.54 1,900,932 -0.28(-0.25%)
Sep 29, 2021 108.42 111.36 107.63 109.82 1,102,106 +2.66(+2.48%)
Sep 28, 2021 109.05 109.76 107.08 107.16 993,176 -2.80(-2.55%)
Sep 27, 2021 110.71 110.74 109.15 109.96 817,098 -0.41(-0.37%)
Sep 24, 2021 108.90 110.86 108.64 110.37 888,540 +0.88(+0.80%)
Sep 23, 2021 110.00 110.25 108.59 109.49 847,140 -0.47(-0.43%)
Sep 22, 2021 110.17 111.27 108.88 109.96 1,361,195 +0.20(+0.18%)
Sep 21, 2021 108.50 110.30 108.41 109.76 939,399 +1.74(+1.61%)
Sep 20, 2021 107.50 109.45 106.61 108.02 1,151,627 -1.69(-1.54%)
Sep 17, 2021 107.75 109.99 107.20 109.71 1,799,487 +1.76(+1.63%)
Sep 16, 2021 106.46 107.96 105.48 107.95 1,019,224 +1.88(+1.77%)
Sep 15, 2021 105.87 108.06 105.25 106.07 972,903 -0.10(-0.09%)
Sep 14, 2021 105.42 107.47 104.90 106.17 741,121 +0.99(+0.94%)
Sep 13, 2021 107.97 107.97 104.30 105.18 811,570 -2.56(-2.38%)
Sep 10, 2021 107.75 107.99 106.80 107.74 696,546 +0.32(+0.30%)
Sep 09, 2021 108.21 108.47 106.45 107.42 876,473 -0.90(-0.83%)
Sep 08, 2021 109.00 109.99 108.18 108.32 669,133 -0.72(-0.66%)
Sep 07, 2021 110.23 110.88 107.13 109.04 906,916 -0.97(-0.88%)
Sep 03, 2021 109.78 110.22 109.11 110.01 599,727 -0.11(-0.10%)
Sep 02, 2021 110.53 111.70 109.54 110.12 797,656 +0.02(+0.02%)
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.