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 (%)
Oct 05, 2023 116.30 0 +0.05(+0.04%)
Oct 04, 2023 116.23 116.26 116.20 116.25 5,979,466 +0.02(+0.02%)
Oct 03, 2023 116.23 116.27 116.17 116.23 4,579,360 +0.30(+0.26%)
Oct 02, 2023 115.80 115.95 115.70 115.93 2,091,942 +0.24(+0.21%)
Sep 29, 2023 115.75 115.75 115.66 115.69 1,729,169 +0.00(+0.00%)
Sep 28, 2023 115.77 115.80 115.66 115.69 1,254,298 -0.01(-0.01%)
Sep 27, 2023 115.74 115.87 115.67 115.70 1,226,272 -0.04(-0.03%)
Sep 26, 2023 115.66 115.80 115.62 115.74 1,833,508 +0.08(+0.07%)
Sep 25, 2023 115.61 115.74 115.66 115.66 1,051,406 +0.05(+0.04%)
Sep 22, 2023 115.56 115.73 115.51 115.61 1,643,112 +0.11(+0.10%)
Sep 21, 2023 115.65 115.71 115.50 115.50 1,557,656 -0.10(-0.09%)
Sep 20, 2023 115.49 115.66 115.44 115.60 1,748,631 +0.09(+0.08%)
Sep 19, 2023 115.40 115.55 115.37 115.51 1,802,370 +0.14(+0.12%)
Sep 18, 2023 115.35 115.45 115.27 115.37 1,946,155 +0.06(+0.05%)
Sep 15, 2023 115.35 115.37 115.15 115.31 3,041,088 -0.04(-0.03%)
Sep 14, 2023 115.31 115.40 115.29 115.35 1,321,673 +0.08(+0.07%)
Sep 13, 2023 115.11 115.43 115.11 115.27 2,283,081 -0.10(-0.09%)
Sep 12, 2023 115.44 115.50 115.14 115.37 5,475,064 +0.62(+0.54%)
Sep 11, 2023 115.41 115.48 114.75 114.75 7,592,292 -0.67(-0.58%)
Sep 08, 2023 115.45 115.49 115.34 115.42 2,856,592 +0.01(+0.01%)
Sep 07, 2023 115.51 115.55 115.40 115.41 3,002,598 -0.09(-0.08%)
Sep 06, 2023 115.58 115.60 115.45 115.50 2,701,143 -0.01(-0.01%)
Sep 05, 2023 115.51 115.58 115.45 115.51 6,191,449 +0.21(+0.18%)
Sep 01, 2023 115.70 115.70 115.19 115.30 17,281,374 +2.56(+2.27%)
Aug 31, 2023 113.05 113.39 112.74 112.74 2,457,366 -0.08(-0.07%)
Aug 30, 2023 112.90 113.75 112.77 112.82 2,271,357 +0.22(+0.20%)
Aug 29, 2023 112.16 112.70 112.16 112.60 3,433,352 +0.45(+0.40%)
Aug 28, 2023 112.62 113.25 112.10 112.15 6,246,319 +5.48(+5.14%)
Aug 25, 2023 106.56 108.05 106.29 106.67 2,566,683 +0.33(+0.31%)
Aug 24, 2023 106.07 106.35 105.73 106.34 1,105,971 +0.22(+0.21%)
Aug 23, 2023 105.06 106.50 105.02 106.12 1,593,556 +0.85(+0.81%)
Aug 22, 2023 104.96 105.35 104.57 105.27 2,268,953 +0.29(+0.28%)
Aug 21, 2023 103.85 105.71 103.81 104.98 2,258,320 +1.12(+1.08%)
Aug 18, 2023 103.28 104.00 103.16 103.86 1,737,985 +0.09(+0.09%)
Aug 17, 2023 104.19 104.23 103.69 103.77 1,252,950 -0.34(-0.33%)
Aug 16, 2023 104.09 104.24 103.74 104.11 511,677 +0.02(+0.02%)
Aug 15, 2023 104.42 104.42 103.81 104.09 710,481 +0.08(+0.08%)
Aug 14, 2023 104.24 104.48 103.99 104.01 516,031 -0.25(-0.24%)
Aug 11, 2023 104.40 104.58 104.00 104.26 907,984 -0.39(-0.37%)
Aug 10, 2023 104.45 104.95 103.62 104.65 1,440,809 +0.00(+0.00%)
Aug 09, 2023 103.61 104.69 103.61 104.65 1,400,296 +0.57(+0.55%)
Aug 08, 2023 102.62 104.29 102.24 104.08 3,831,151 +2.94(+2.91%)
Aug 07, 2023 100.82 101.31 100.05 101.14 1,809,816 +1.01(+1.01%)
Aug 04, 2023 99.71 100.50 99.67 100.13 1,484,880 +1.15(+1.16%)
Aug 03, 2023 98.82 99.41 98.80 98.98 1,242,021 -0.03(-0.03%)
Aug 02, 2023 99.50 99.99 98.96 99.01 1,879,458 -0.68(-0.68%)
Aug 01, 2023 100.17 100.50 99.27 99.69 2,068,390 -0.58(-0.58%)
Jul 31, 2023 99.80 100.33 99.64 100.27 894,845 +0.33(+0.33%)
Jul 28, 2023 99.65 100.33 99.52 99.94 808,678 +0.34(+0.34%)
Jul 27, 2023 99.95 100.06 99.46 99.60 1,124,945 -0.32(-0.32%)
Jul 26, 2023 100.00 100.31 99.53 99.92 2,167,226 -0.31(-0.31%)
Jul 25, 2023 100.22 100.69 99.88 100.23 2,290,048 -0.17(-0.17%)
Jul 24, 2023 100.27 101.27 99.99 100.40 2,150,084 -0.78(-0.77%)
Jul 21, 2023 101.85 102.17 100.66 101.18 3,542,927 -0.80(-0.78%)
Jul 20, 2023 103.85 103.97 100.82 101.98 5,319,466 -2.05(-1.97%)
Jul 19, 2023 104.25 104.34 103.70 104.03 962,164 +0.03(+0.03%)
Jul 18, 2023 104.29 104.30 103.95 104.00 735,859 +0.00(+0.00%)
Jul 17, 2023 104.20 104.53 103.86 104.00 1,199,673 +0.06(+0.06%)
Jul 14, 2023 103.90 104.05 103.75 103.94 926,928 +0.24(+0.23%)
Jul 13, 2023 103.50 103.76 103.22 103.70 734,798 +0.20(+0.19%)
Jul 12, 2023 102.96 103.90 102.72 103.50 1,134,973 +0.50(+0.49%)
Jul 11, 2023 102.50 103.68 102.11 103.00 2,743,081 +0.37(+0.36%)
Jul 10, 2023 102.58 102.99 102.56 102.63 875,525 -0.07(-0.07%)
Jul 07, 2023 102.45 102.94 102.38 102.70 684,629 +0.00(+0.00%)
Jul 06, 2023 103.00 103.00 102.55 102.70 1,103,768 -0.27(-0.26%)
Jul 05, 2023 102.85 103.13 102.50 102.97 557,396 -0.11(-0.11%)
Jul 03, 2023 102.69 103.16 102.59 103.08 430,045 +0.23(+0.22%)
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 +0.69(+0.69%)
Jun 14, 2023 99.80 100.70 99.72 100.62 1,319,538 +0.56(+0.56%)
Jun 13, 2023 99.72 100.28 99.72 100.06 2,410,961 +0.24(+0.24%)
Jun 12, 2023 99.97 99.97 99.35 99.82 2,080,709 +0.57(+0.57%)
Jun 09, 2023 99.30 99.97 99.22 99.25 2,664,380 -0.17(-0.17%)
Jun 08, 2023 99.30 99.99 99.27 99.42 1,107,498 -0.02(-0.02%)
Jun 07, 2023 100.01 100.24 99.27 99.44 1,111,360 -0.36(-0.36%)
Jun 06, 2023 99.85 100.16 99.58 99.80 1,204,964 +0.13(+0.13%)
Jun 05, 2023 99.93 100.08 99.65 99.67 796,701 -0.26(-0.26%)
Jun 02, 2023 99.94 100.29 99.09 99.93 1,215,552 -0.47(-0.47%)
Jun 01, 2023 100.32 100.72 99.50 100.40 1,300,886 +0.37(+0.37%)
May 31, 2023 99.45 100.77 99.26 100.03 2,980,246 +0.68(+0.68%)
May 30, 2023 99.50 99.78 99.25 99.35 879,520 -0.26(-0.26%)
May 26, 2023 99.69 100.13 99.32 99.61 1,821,432 -0.27(-0.27%)
May 25, 2023 99.50 100.23 99.24 99.88 1,148,991 +0.38(+0.38%)
May 24, 2023 100.07 100.20 99.47 99.50 1,749,101 -0.60(-0.60%)
May 23, 2023 100.90 101.14 99.93 100.10 2,027,996 -0.47(-0.47%)
May 22, 2023 100.62 100.82 99.83 100.57 2,133,722 -0.18(-0.18%)
May 19, 2023 101.45 102.01 100.30 100.75 2,302,269 -0.88(-0.87%)
May 18, 2023 101.25 101.95 100.86 101.63 2,858,300 +1.12(+1.11%)
May 17, 2023 97.65 102.03 96.94 100.51 10,805,913 +4.17(+4.33%)
May 16, 2023 93.00 97.00 90.56 96.34 20,976,650 -15.91(-14.17%)
May 15, 2023 111.21 112.38 111.21 112.25 1,817,393 +1.25(+1.13%)
May 12, 2023 110.00 111.38 108.20 111.00 5,470,980 +0.97(+0.88%)
May 11, 2023 110.50 110.59 109.82 110.03 1,604,823 -0.37(-0.34%)
May 10, 2023 111.00 111.08 110.02 110.40 1,957,767 -0.47(-0.42%)
May 09, 2023 110.70 111.03 110.43 110.87 1,666,884 +0.03(+0.03%)
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%)
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.