HZNP - Horizon Therapeutics Public Limited Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201926.5227.4426.4627.2727.271,770,000
Sep 19, 201926.5226.8026.3426.5026.50849,000
Sep 18, 201926.7126.7126.0726.4126.411,039,300
Sep 17, 201926.0826.7526.0826.6726.67951,800
Sep 16, 201926.2726.8225.9726.0126.01899,900
Sep 13, 201926.4226.6626.0526.3426.341,302,100
Sep 12, 201926.9727.0426.4226.4326.43961,100
Sep 11, 201926.4226.8626.2626.7126.71937,200
Sep 10, 201926.2026.6325.5126.5026.501,313,900
Sep 09, 201927.1027.2426.3226.5426.54908,200
Sep 06, 201926.6827.2626.5027.0927.09682,700
Sep 05, 201926.8027.0626.5126.6826.68866,300
Sep 04, 201926.9426.9526.4526.7726.77614,900
Sep 03, 201927.3827.6226.7126.8126.811,025,900
Aug 30, 201927.7228.0927.5327.6327.63957,400
Aug 29, 201927.8527.9427.3827.5527.55670,300
Aug 28, 201927.2327.5827.0727.5727.57805,900
Aug 27, 201927.6427.8227.0727.4127.411,101,100
Aug 26, 201927.3427.7227.3127.6527.65759,600
Aug 23, 201927.7528.0227.1427.1927.19816,200
Aug 22, 201928.0528.0527.4027.6827.68996,300
Aug 21, 201927.8428.1027.6927.9727.971,410,900
Aug 20, 201927.5027.9327.4027.5927.59942,800
Aug 19, 201927.1727.6226.9427.5027.50975,000
Aug 16, 201926.8627.5226.8527.0027.001,480,800
Aug 15, 201926.8227.2026.5526.8426.841,189,600
Aug 14, 201927.0327.2626.3126.6226.621,371,100
Aug 13, 201926.3626.8926.1726.5626.561,351,000
Aug 12, 201927.0627.1625.9826.2226.221,333,300
Aug 09, 201927.7127.7226.7227.1427.141,992,600
Aug 08, 201926.7427.6826.5027.5927.592,722,100
Aug 07, 201924.5726.8724.2526.4926.494,126,300
Aug 06, 201923.2323.7223.0523.6523.651,702,400
Aug 05, 201924.2624.3622.8423.1223.121,972,200
Aug 02, 201924.8925.0824.1824.6424.641,525,000
Aug 01, 201924.9325.2824.7324.9724.971,758,900
Jul 31, 201924.8525.0324.6024.8924.891,532,100
Jul 30, 201924.6824.8824.3624.8724.871,114,200
Jul 29, 201924.4924.8624.4324.7124.711,343,300
Jul 26, 201924.1024.6623.8724.4124.411,416,700
Jul 25, 201923.9724.1923.7123.9023.901,623,800
Jul 24, 201923.8224.0223.5623.9123.911,018,400
Jul 23, 201924.1524.2023.6323.9823.981,381,100
Jul 22, 201924.1124.2823.6823.9823.981,553,100
Jul 19, 201924.5424.5923.3824.1024.103,064,700
Jul 18, 201924.3724.7924.1024.6324.631,843,000
Jul 17, 201923.9224.3223.4224.2924.292,455,200
Jul 16, 201923.5223.9023.2923.8423.841,728,400
Jul 15, 201923.3723.5222.8723.5223.52910,900
Jul 12, 201923.6123.6623.2523.4623.461,189,700
Jul 11, 201923.4623.7523.0023.5823.581,913,300
Jul 10, 201923.2823.6322.8123.4723.472,084,800
Jul 09, 201922.9023.6822.9023.3323.332,634,600
Jul 08, 201924.0624.3822.6923.0023.002,632,100
Jul 05, 201925.2525.3123.7924.3524.351,725,100
Jul 03, 201924.8925.3824.8925.3025.301,461,200
Jul 02, 201924.9225.4524.4724.7624.762,162,200
Jul 01, 201924.4625.1324.2124.9524.952,374,100
Jun 28, 201923.9024.3923.9024.0624.0621,587,000
Jun 27, 201924.1324.4323.8024.0624.061,686,800
Jun 26, 201923.8824.1823.5723.6423.641,405,900
Jun 25, 201923.4324.3323.2823.8823.882,506,200
Jun 24, 201923.7023.7923.1123.2823.281,697,800
Jun 21, 201924.4924.5623.5523.7723.772,345,800
Jun 20, 201924.3624.8524.1524.6424.642,016,100
Jun 19, 201923.5224.7423.1724.1024.101,651,200
Jun 18, 201924.2424.4423.4723.5323.531,226,200
Jun 17, 201922.9324.2622.9324.1224.122,070,600
Jun 14, 201923.5523.6822.7722.8122.811,202,200
Jun 13, 201923.6323.8423.2223.6023.601,455,700
Jun 12, 201923.1723.8822.7523.5523.551,614,500
Jun 11, 201923.4323.7123.0623.2723.271,466,700
Jun 10, 201924.0024.1323.2623.3623.361,334,700
Jun 07, 201924.2124.3923.6423.8823.881,329,000
Jun 06, 201924.3324.4423.7524.1224.121,571,600
Jun 05, 201924.9025.2624.0824.3524.351,204,900
Jun 04, 201923.7424.7823.7424.7424.741,826,800
Jun 03, 201923.9224.2723.3823.5223.521,614,100
May 31, 201923.4123.9423.0223.8323.831,600,900
May 30, 201924.4324.6223.5923.7123.712,092,000
May 29, 201924.3224.4823.5324.3324.331,899,500
May 28, 201924.8324.8524.3224.4824.481,716,100
May 24, 201924.6625.3524.6624.8324.831,368,200
May 23, 201925.4725.4724.2324.6024.602,073,700
May 22, 201925.8926.1225.1125.5725.571,305,500
May 21, 201925.3626.0124.9525.9525.951,378,600
May 20, 201925.7225.7224.9525.3425.341,430,900
May 17, 201926.8026.8825.7125.8325.831,290,900
May 16, 201926.6727.1126.5126.9626.961,052,500
May 15, 201926.7226.9325.1526.6626.661,915,100
May 14, 201926.7727.0326.2326.9526.951,528,400
May 13, 201927.6627.7226.3626.7626.761,682,800
May 10, 201928.5229.2027.5128.0528.051,852,200
May 09, 201928.7728.8227.5028.4828.481,954,000
May 08, 201926.7229.2726.2328.3028.303,331,000
May 07, 201927.1827.4326.6026.9626.961,288,000
May 06, 201926.2627.6526.0527.4527.451,315,600
May 03, 201925.9626.6925.7826.5426.541,065,300
May 02, 201925.6826.0125.1825.9925.99871,900
May 01, 201926.3426.6225.7025.8025.801,434,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...