HZNP - Horizon Therapeutics Public Limited Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202037.5337.6335.6736.0636.062,473,200
Jan 23, 202038.1338.2537.0437.1137.111,857,400
Jan 22, 202039.0139.1038.1838.5638.561,741,100
Jan 21, 202038.4638.8537.7338.2538.252,108,400
Jan 17, 202038.4438.5037.9538.4038.401,339,600
Jan 16, 202037.7838.5037.7638.2938.291,409,400
Jan 15, 202038.4738.7837.6737.7437.741,465,300
Jan 14, 202038.2538.5037.3238.4038.401,436,100
Jan 13, 202037.5138.6136.8238.2638.262,349,700
Jan 10, 202036.4936.6935.9536.6036.601,195,300
Jan 09, 202036.2236.5835.9036.2836.281,572,500
Jan 08, 202036.6236.6836.0036.1836.181,398,500
Jan 07, 202036.2736.6435.7536.3736.371,358,500
Jan 06, 202036.1036.2735.3436.2236.222,101,400
Jan 03, 202035.9936.2435.5536.1036.102,117,600
Jan 02, 202036.0036.4535.4136.3836.382,639,200
Dec 31, 201935.9636.3335.8636.2036.20828,900
Dec 30, 201936.2436.2735.7136.0436.04762,100
Dec 27, 201936.6336.6335.9636.3536.35847,400
Dec 26, 201936.6236.7736.4136.6536.65750,600
Dec 24, 201936.4436.7436.1336.6736.67391,400
Dec 23, 201936.2136.5035.6336.2836.281,519,600
Dec 20, 201935.8136.3935.5436.2836.282,640,600
Dec 19, 201934.9135.8334.7335.5935.592,325,500
Dec 18, 201934.7035.0634.2235.0535.051,581,800
Dec 17, 201934.4934.9833.9634.7934.791,798,400
Dec 16, 201934.5734.8833.3334.2634.265,613,500
Dec 13, 201932.8432.8432.8432.8432.845,800
Dec 12, 201932.2533.1031.5632.8432.841,706,400
Dec 11, 201931.8532.5031.5132.2532.251,660,900
Dec 10, 201931.8932.2431.4831.9731.971,161,400
Dec 09, 201932.1832.4331.7931.8931.89974,300
Dec 06, 201932.0432.6231.9132.2332.23760,900
Dec 05, 201932.6232.6531.7131.8631.86986,900
Dec 04, 201932.3832.7732.0132.6232.621,183,900
Dec 03, 201931.5932.3131.3932.2632.261,880,700
Dec 02, 201932.7833.0031.8731.9331.931,438,400
Nov 29, 201932.5033.0632.5032.7832.78656,700
Nov 27, 201932.6332.9732.3832.5732.57852,600
Nov 26, 201932.5233.2132.3232.7232.722,051,200
Nov 25, 201931.7832.6631.5532.5132.512,117,800
Nov 22, 201931.0431.8030.9531.5531.551,455,300
Nov 21, 201931.3131.6830.9131.0031.001,163,400
Nov 20, 201929.9031.7129.8731.2731.272,626,200
Nov 19, 201930.7630.9630.4830.5030.501,005,700
Nov 18, 201930.2530.8330.1030.7330.731,337,100
Nov 15, 201929.8830.3629.3830.2630.261,255,800
Nov 14, 201930.1030.1929.6029.8129.811,383,900
Nov 13, 201930.3530.4329.9730.3030.301,092,900
Nov 12, 201930.0130.3529.7130.2330.23959,100
Nov 11, 201929.5530.1629.4230.0130.011,515,400
Nov 08, 201929.4329.7128.7029.5029.501,544,800
Nov 07, 201929.5329.8929.1129.6529.651,258,900
Nov 06, 201931.2431.2528.7829.6829.681,817,500
Nov 05, 201929.8330.3929.7229.8529.851,793,700
Nov 04, 201929.7730.0029.4329.9029.90878,900
Nov 01, 201928.9529.7628.8729.5329.531,901,100
Oct 31, 201929.1329.4328.7928.9128.911,261,100
Oct 30, 201929.2229.4028.9729.1329.13751,600
Oct 29, 201929.1029.8529.0629.1829.181,413,400
Oct 28, 201928.4829.3928.4329.1129.111,068,200
Oct 25, 201928.6228.7628.3628.4328.431,013,400
Oct 24, 201928.5028.8228.1028.7728.77852,800
Oct 23, 201927.5928.2727.3428.2328.231,302,100
Oct 22, 201927.6528.0327.4027.5427.54838,900
Oct 21, 201927.5027.8027.0927.7027.701,550,200
Oct 18, 201928.5228.6427.2427.4027.401,215,300
Oct 17, 201928.8029.2928.3328.4828.481,677,100
Oct 16, 201928.1328.7627.8728.6028.601,538,300
Oct 15, 201927.2728.3427.2128.2028.202,301,600
Oct 14, 201927.0927.5226.9927.2827.28888,800
Oct 11, 201926.6427.2626.4527.0627.061,394,800
Oct 10, 201926.3226.6925.9726.3426.341,113,700
Oct 09, 201926.3526.7726.1026.3226.32651,500
Oct 08, 201925.9226.6425.9126.2326.231,006,700
Oct 07, 201926.4826.8526.2626.3226.32903,500
Oct 04, 201925.9426.5225.8626.4626.461,049,600
Oct 03, 201925.4325.9925.1425.9125.911,687,500
Oct 02, 201926.0926.0925.0425.4325.431,436,300
Oct 01, 201927.1227.6626.1326.2426.241,584,900
Sep 30, 201927.4127.7627.1927.2327.231,173,200
Sep 27, 201927.4227.7627.1227.5527.551,870,000
Sep 26, 201927.5327.5927.0127.5127.51992,200
Sep 25, 201927.3627.6826.4327.1927.191,527,700
Sep 24, 201927.4427.8127.2227.4227.421,358,300
Sep 23, 201927.0827.7627.0627.4027.40907,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...