Horizon Therapeutics Publ... (HZNP)
116.30
0.00 (0.00%)
At close: Jan 16, 2025, 9:00 PM
Horizon Therapeutics Public Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2025 | 116.34 | 116.30 | 116.30 | 116.30 | 0.00 | 0.00% | 23,917,757 |
| Oct 9, 2023 | 116.30 | 116.30 | 116.30 | 116.30 | 0.00 | 0.00% | 0 |
| Oct 6, 2023 | 116.30 | 116.30 | 116.30 | 116.30 | 0.00 | 0.00% | 0 |
| Oct 5, 2023 | 116.34 | 116.38 | 116.26 | 116.30 | 0.05 | 0.04% | 28,881,250 |
| Oct 4, 2023 | 116.23 | 116.26 | 116.20 | 116.25 | 0.02 | 0.02% | 5,979,466 |
| Oct 3, 2023 | 116.23 | 116.27 | 116.18 | 116.23 | 0.30 | 0.26% | 4,579,462 |
| Oct 2, 2023 | 115.80 | 115.95 | 115.70 | 115.93 | 0.24 | 0.21% | 2,091,942 |
| Sep 29, 2023 | 115.75 | 115.75 | 115.66 | 115.69 | 0.00 | 0.00% | 1,725,269 |
| Sep 28, 2023 | 115.77 | 115.80 | 115.66 | 115.69 | -0.01 | -0.01% | 1,254,299 |
| Sep 27, 2023 | 115.74 | 115.87 | 115.67 | 115.70 | -0.04 | -0.03% | 1,226,270 |
| Sep 26, 2023 | 115.66 | 115.80 | 115.62 | 115.74 | 0.08 | 0.07% | 1,833,713 |
| Sep 25, 2023 | 115.61 | 115.80 | 115.55 | 115.66 | 0.05 | 0.04% | 1,051,465 |
| Sep 22, 2023 | 115.56 | 115.73 | 115.51 | 115.61 | 0.11 | 0.10% | 1,643,112 |
| Sep 21, 2023 | 115.65 | 115.71 | 115.50 | 115.50 | -0.10 | -0.09% | 1,557,656 |
| Sep 20, 2023 | 115.49 | 115.66 | 115.44 | 115.60 | 0.09 | 0.08% | 1,748,631 |
| Sep 19, 2023 | 115.40 | 115.55 | 115.37 | 115.51 | 0.14 | 0.12% | 1,802,370 |
| Sep 18, 2023 | 115.35 | 115.45 | 115.27 | 115.37 | 0.06 | 0.05% | 1,946,155 |
| Sep 15, 2023 | 115.35 | 115.37 | 115.15 | 115.31 | -0.04 | -0.03% | 3,041,088 |
| Sep 14, 2023 | 115.31 | 115.40 | 115.29 | 115.35 | 0.08 | 0.07% | 1,321,673 |
| Sep 13, 2023 | 115.11 | 115.43 | 115.11 | 115.27 | -0.10 | -0.09% | 2,283,106 |
| Sep 12, 2023 | 115.44 | 115.50 | 115.14 | 115.37 | 0.62 | 0.54% | 5,475,057 |
| Sep 11, 2023 | 115.41 | 115.48 | 114.75 | 114.75 | -0.67 | -0.58% | 7,592,393 |
| Sep 8, 2023 | 115.45 | 115.49 | 115.34 | 115.42 | 0.01 | 0.01% | 2,856,592 |
| Sep 7, 2023 | 115.51 | 115.55 | 115.40 | 115.41 | -0.09 | -0.08% | 3,002,598 |
| Sep 6, 2023 | 115.58 | 115.60 | 115.45 | 115.50 | -0.01 | -0.01% | 2,701,143 |
| Sep 5, 2023 | 115.51 | 115.58 | 115.45 | 115.51 | 0.21 | 0.18% | 6,191,439 |
| Sep 1, 2023 | 115.70 | 115.70 | 115.19 | 115.30 | 2.56 | 2.27% | 17,281,330 |
| Aug 31, 2023 | 113.05 | 113.39 | 112.74 | 112.74 | -0.08 | -0.07% | 2,457,366 |
| Aug 30, 2023 | 112.90 | 113.75 | 112.77 | 112.82 | 0.22 | 0.20% | 2,271,957 |
| Aug 29, 2023 | 112.16 | 112.70 | 112.16 | 112.60 | 0.45 | 0.40% | 3,432,852 |
| Aug 28, 2023 | 112.62 | 113.25 | 112.10 | 112.15 | 5.48 | 5.14% | 6,246,799 |
| Aug 25, 2023 | 106.56 | 108.05 | 106.29 | 106.67 | 0.33 | 0.31% | 2,566,678 |
| Aug 24, 2023 | 106.07 | 106.35 | 105.73 | 106.34 | 0.22 | 0.21% | 1,105,971 |
| Aug 23, 2023 | 105.06 | 106.50 | 105.02 | 106.12 | 0.85 | 0.81% | 1,593,556 |
| Aug 22, 2023 | 104.96 | 105.35 | 104.57 | 105.27 | 0.29 | 0.28% | 2,233,959 |
| Aug 21, 2023 | 103.85 | 105.71 | 103.81 | 104.98 | 1.12 | 1.08% | 2,258,319 |
| Aug 18, 2023 | 103.28 | 104.00 | 103.16 | 103.86 | 0.09 | 0.09% | 1,737,985 |
| Aug 17, 2023 | 104.19 | 104.23 | 103.69 | 103.77 | -0.34 | -0.33% | 1,252,950 |
| Aug 16, 2023 | 104.09 | 104.24 | 103.74 | 104.11 | 0.02 | 0.02% | 511,677 |
| Aug 15, 2023 | 104.42 | 104.42 | 103.81 | 104.09 | 0.08 | 0.08% | 710,481 |
| Aug 14, 2023 | 104.24 | 104.48 | 103.99 | 104.01 | -0.25 | -0.24% | 516,031 |
| Aug 11, 2023 | 104.40 | 104.58 | 104.00 | 104.26 | -0.39 | -0.37% | 907,984 |
| Aug 10, 2023 | 104.45 | 104.95 | 103.62 | 104.65 | 0.00 | 0.00% | 1,440,809 |
| Aug 9, 2023 | 103.61 | 104.70 | 103.61 | 104.65 | 0.57 | 0.55% | 1,400,296 |
| Aug 8, 2023 | 102.62 | 104.29 | 102.24 | 104.08 | 2.94 | 2.91% | 3,831,143 |
| Aug 7, 2023 | 100.82 | 101.31 | 100.05 | 101.14 | 1.01 | 1.01% | 1,809,838 |
| Aug 4, 2023 | 99.71 | 100.50 | 99.68 | 100.13 | 1.15 | 1.16% | 1,484,880 |
| Aug 3, 2023 | 98.82 | 99.41 | 98.80 | 98.98 | -0.03 | -0.03% | 1,242,021 |
| Aug 2, 2023 | 99.50 | 99.99 | 98.96 | 99.01 | -0.68 | -0.68% | 1,879,458 |
| Aug 1, 2023 | 100.17 | 100.50 | 99.27 | 99.69 | -0.58 | -0.58% | 2,068,390 |