Horizon Therapeutics Public Limited Company Ordinary Sharesのデータ

Horizon Therapeutics Public Limited Company Ordinary Sharesの基本情報

名前 Horizon Therapeutics Public Limited Company Ordinary Shares
ティッカー HZNP
国 Ireland
上場年 2011.0
セクター Health Care

Horizon Therapeutics Public Limited Company Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 91.76 86.18 91.1 86.96 1599900.0 86.96
2021-02-12 90.74 88.09 90.24 90.53 1302300.0 90.53
2021-02-11 91.38 87.22 87.36 91.15 2283700.0 91.15
2021-02-10 88.2 84.23 87.98 86.31 1511600.0 86.31
2021-02-09 89.0 86.32 88.9 86.98 1391000.0 86.98
2021-02-08 89.05 85.39 85.39 88.46 2668700.0 88.46
2021-02-05 87.97 84.0 85.62 85.22 1490600.0 85.22
2021-02-04 87.49 84.27 85.74 85.87 1626600.0 85.87
2021-02-03 86.01 83.06 83.44 83.73 2044200.0 83.73
2021-02-02 85.57 81.63 82.67 84.49 5671700.0 84.49
2021-02-01 77.48 70.35 73.0 77.04 3247200.0 77.04
2021-01-29 74.0 71.53 72.55 72.48 1166300.0 72.48
2021-01-28 74.01 70.87 71.83 73.13 1399400.0 73.13
2021-01-27 75.0 70.15 74.25 71.83 2536700.0 71.83
2021-01-26 79.02 74.75 79.02 74.97 3223400.0 74.97
2021-01-25 79.4 76.43 78.2 78.51 1571200.0 78.51
2021-01-22 78.22 75.75 76.81 77.73 1618300.0 77.73
2021-01-21 81.22 75.75 81.13 77.43 2005300.0 77.43
2021-01-20 82.58 78.75 82.17 80.43 4268900.0 80.43
2021-01-19 82.4 79.2 79.3 81.2 2326000.0 81.2
2021-01-15 79.32 76.8 79.1 78.72 1414500.0 78.72
2021-01-14 79.38 77.02 77.29 78.91 921000.0 78.91
2021-01-13 79.06 77.0 78.99 77.1 1493400.0 77.1
2021-01-12 81.18 77.69 79.31 78.73 2241200.0 78.73
2021-01-11 78.93 76.67 78.42 78.69 1460500.0 78.69
2021-01-08 80.58 78.03 79.31 79.54 1795100.0 79.54
2021-01-07 79.73 74.62 75.05 79.6 2032200.0 79.6
2021-01-06 75.84 71.32 71.51 75.21 1722500.0 75.21
2021-01-05 73.47 71.63 72.5 73.28 1520100.0 73.28
2021-01-04 73.0 70.88 72.93 72.54 1621000.0 72.54
2020-12-31 73.31 71.18 72.35 73.15 1810800.0 73.15
2020-12-30 73.3 70.12 70.36 72.34 1429000.0 72.34
2020-12-29 72.12 69.2 70.94 69.86 2129200.0 69.86
2020-12-28 70.79 68.52 69.63 70.27 2189700.0 70.27
2020-12-24 69.42 67.98 68.14 68.92 523200.0 68.92
2020-12-23 68.25 66.91 67.35 67.67 4480500.0 67.67
2020-12-22 68.42 66.47 67.36 68.14 2118900.0 68.14
2020-12-21 69.54 66.41 69.0 67.0 4703000.0 67.0
2020-12-18 70.7 68.38 70.5 69.68 5793000.0 69.68
2020-12-17 71.28 68.5 71.0 69.31 10352600.0 69.31
2020-12-16 77.66 75.51 77.58 76.69 1783500.0 76.69
2020-12-15 78.35 75.88 78.0 77.1 1714600.0 77.1
2020-12-14 80.7 76.44 76.93 77.87 2696200.0 77.87
2020-12-11 75.77 73.2 73.2 75.57 1992400.0 75.57
2020-12-10 73.93 69.46 69.88 73.55 2396500.0 73.55
2020-12-09 72.73 69.45 71.57 70.1 1336800.0 70.1
2020-12-08 71.66 69.83 70.56 71.47 1077600.0 71.47
2020-12-07 72.67 69.58 72.51 69.87 1641500.0 69.87
2020-12-04 73.86 71.4 71.51 71.72 3015100.0 71.72
2020-12-03 71.32 68.43 70.0 71.22 3316200.0 71.22
2020-12-02 71.58 67.66 68.92 69.54 1946000.0 69.54
2020-12-01 71.66 68.04 71.52 68.52 3162900.0 68.52
2020-11-30 72.24 69.75 71.34 70.43 13459100.0 70.43
2020-11-27 70.98 69.74 69.74 70.55 2395700.0 70.55
2020-11-25 70.31 67.77 69.43 68.9 2873600.0 68.9
2020-11-24 70.37 68.5 69.61 69.04 3153600.0 69.04
2020-11-23 70.82 68.98 70.05 70.05 2394400.0 70.05
2020-11-20 71.64 69.82 71.64 70.15 2431900.0 70.15
2020-11-19 71.75 70.16 70.83 71.09 2101300.0 71.09
2020-11-18 72.64 69.82 71.56 70.06 1594100.0 70.06
2020-11-17 72.44 69.8 71.08 71.47 2231800.0 71.47
2020-11-16 72.06 70.33 71.05 70.88 2303900.0 70.88
2020-11-13 75.22 72.18 74.11 72.35 1406300.0 72.35
2020-11-12 76.97 73.14 75.86 73.62 1508800.0 73.62
2020-11-11 76.53 73.61 73.88 76.19 2301600.0 76.19
2020-11-10 72.61 68.5 71.12 72.3 3029900.0 72.3
2020-11-09 76.0 70.07 75.68 71.32 2867900.0 71.32
2020-11-06 78.9 75.0 78.9 75.47 2671800.0 75.47
2020-11-05 82.0 77.69 81.67 78.82 2012700.0 78.82
2020-11-04 82.34 74.8 74.84 80.92 4559300.0 80.92
2020-11-03 74.67 72.02 74.24 73.45 2304300.0 73.45
2020-11-02 75.36 70.54 73.08 73.67 5480600.0 73.67
2020-10-30 77.94 73.75 76.81 74.93 2870400.0 74.93
2020-10-29 78.59 75.27 77.68 77.72 2294600.0 77.72
2020-10-28 77.91 74.79 77.18 77.26 1722400.0 77.26
2020-10-27 78.95 77.19 77.8 78.15 1521300.0 78.15
2020-10-26 78.19 76.3 77.37 77.27 1800600.0 77.27
2020-10-23 78.04 75.94 75.94 77.44 2026000.0 77.44
2020-10-22 77.72 73.5 73.5 76.06 1985700.0 76.06
2020-10-21 77.6 73.68 76.0 74.27 2870500.0 74.27
2020-10-20 79.0 73.33 78.47 74.31 4245900.0 74.31
2020-10-19 80.36 77.51 80.13 78.46 2012800.0 78.46
2020-10-16 81.41 79.53 79.62 79.63 1254600.0 79.63
2020-10-15 80.29 77.7 78.73 79.33 1251200.0 79.33
2020-10-14 81.02 78.4 80.35 80.31 1460000.0 80.31
2020-10-13 82.06 79.61 81.56 80.11 1947700.0 80.11
2020-10-12 85.42 80.83 85.4 81.36 2319800.0 81.36
2020-10-09 86.67 82.85 84.67 84.39 1958200.0 84.39
2020-10-08 84.17 80.18 81.67 83.45 1844300.0 83.45
2020-10-07 81.25 79.01 81.08 80.54 2125300.0 80.54
2020-10-06 81.94 79.4 79.4 80.1 1566900.0 80.1
2020-10-05 82.79 80.24 80.48 81.56 1871800.0 81.56
2020-10-02 80.83 78.38 78.4 79.82 1498900.0 79.82
2020-10-01 81.21 78.32 79.1 80.42 3523800.0 80.42
2020-09-30 78.73 77.29 78.16 77.68 1867700.0 77.68
2020-09-29 80.02 78.02 79.31 78.16 1548700.0 78.16
2020-09-28 80.54 78.01 80.5 79.67 2084600.0 79.67
2020-09-25 78.5 74.76 75.69 78.25 1498300.0 78.25
2020-09-24 79.21 73.88 79.0 75.33 2253500.0 75.33
2020-09-23 82.6 78.05 78.43 79.78 3586500.0 79.78
2020-09-22 79.29 76.89 79.2 78.16 1641200.0 78.16
2020-09-21 80.37 76.74 78.98 78.84 2262400.0 78.84
2020-09-18 81.18 78.14 79.0 79.93 4139700.0 79.93
2020-09-17 78.46 75.73 76.32 77.96 1604900.0 77.96
2020-09-16 79.42 76.57 78.88 77.79 2313200.0 77.79
2020-09-15 79.87 76.96 78.13 78.97 3272800.0 78.97
2020-09-14 76.85 71.52 72.06 76.6 3119700.0 76.6
2020-09-11 71.79 69.88 70.94 70.54 1341700.0 70.54
2020-09-10 73.37 70.54 72.59 70.79 2549300.0 70.79
2020-09-09 73.08 70.85 71.25 72.51 1801300.0 72.51
2020-09-08 71.62 69.42 71.27 69.7 1682700.0 69.7
2020-09-04 73.05 66.5 71.85 71.53 2033900.0 71.53
2020-09-03 74.5 71.34 74.16 72.2 1390900.0 72.2
2020-09-02 75.84 72.78 75.54 75.38 1442000.0 75.38
2020-09-01 77.36 75.04 75.77 75.47 1787300.0 75.47
2020-08-31 75.93 72.54 73.0 75.12 1907400.0 75.12
2020-08-28 73.82 72.16 73.2 72.44 1023100.0 72.44
2020-08-27 75.48 72.53 75.38 73.33 1929900.0 73.33
2020-08-26 73.94 72.21 73.67 73.07 1179800.0 73.07
2020-08-25 73.98 72.45 72.73 73.72 1000800.0 73.72
2020-08-24 76.53 73.05 75.86 73.29 2072200.0 73.29
2020-08-21 75.76 74.28 74.8 75.35 1186400.0 75.35
2020-08-20 75.65 73.61 74.06 75.12 1125300.0 75.12
2020-08-19 74.9 72.11 73.53 74.26 1520600.0 74.26
2020-08-18 75.0 71.4 74.53 73.17 1739200.0 73.17
2020-08-17 74.97 72.57 72.57 74.63 1791800.0 74.63
2020-08-14 73.83 72.03 72.78 72.82 1102800.0 72.82
2020-08-13 73.66 71.71 72.51 72.41 1329900.0 72.41
2020-08-12 73.33 71.79 72.09 72.65 1608900.0 72.65
2020-08-11 76.0 70.76 76.0 71.67 4491800.0 71.67
2020-08-10 77.79 75.42 76.4 75.84 3591700.0 75.84
2020-08-07 78.93 71.6 71.79 76.06 11514500.0 76.06
2020-08-06 75.87 69.2 75.2 72.22 5377600.0 72.22
2020-08-05 77.45 70.0 73.35 76.38 7813700.0 76.38
2020-08-04 63.72 60.82 62.59 61.79 2271100.0 61.79
2020-08-03 63.36 61.88 62.1 63.07 1775800.0 63.07
2020-07-31 63.72 60.3 63.72 61.19 1955700.0 61.19
2020-07-30 62.31 60.11 60.11 62.03 1736400.0 62.03
2020-07-29 60.63 59.33 59.52 60.39 1587500.0 60.39
2020-07-28 60.54 58.67 59.2 59.28 1743000.0 59.28
2020-07-27 59.9 58.06 59.23 58.9 1637500.0 58.9
2020-07-24 58.55 56.2 58.2 58.47 2071100.0 58.47
2020-07-23 61.15 58.36 60.73 58.76 1412600.0 58.76
2020-07-22 61.6 59.11 59.17 60.05 3025100.0 60.05
2020-07-21 59.26 58.07 58.99 58.26 2286100.0 58.26
2020-07-20 58.94 57.83 58.47 58.81 1243800.0 58.81
2020-07-17 58.26 56.97 57.37 57.88 1335200.0 57.88
2020-07-16 57.24 56.36 56.49 57.06 1017700.0 57.06
2020-07-15 57.09 55.88 56.36 56.92 1441200.0 56.92
2020-07-14 56.33 54.27 56.31 56.17 1871400.0 56.17
2020-07-13 58.33 55.3 57.92 55.85 2391800.0 55.85
2020-07-10 57.98 56.34 57.74 57.23 2215700.0 57.23
2020-07-09 59.21 56.89 59.02 58.0 1905300.0 58.0
2020-07-08 58.78 57.63 57.84 58.76 1806000.0 58.76
2020-07-07 58.73 57.2 58.07 57.29 2930500.0 57.29
2020-07-06 59.19 55.47 55.47 58.11 3585900.0 58.11
2020-07-02 56.14 54.65 55.26 55.24 2088900.0 55.24
2020-07-01 55.78 54.14 55.48 55.23 2158400.0 55.23
2020-06-30 57.0 54.61 54.86 55.58 4050200.0 55.58
2020-06-29 56.6 54.79 55.16 55.28 2589700.0 55.28
2020-06-26 57.3 54.71 56.35 55.08 7953100.0 55.08
2020-06-25 57.34 54.68 55.0 56.98 4645200.0 56.98
2020-06-24 55.3 52.92 54.07 55.0 5398400.0 55.0
2020-06-23 54.08 52.73 52.79 53.39 3092000.0 53.39
2020-06-22 53.0 49.97 50.0 52.52 2885800.0 52.52
2020-06-19 50.0 48.98 49.08 49.97 4514600.0 49.97
2020-06-18 48.5 47.97 48.23 48.43 1078500.0 48.43
2020-06-17 48.49 47.97 48.32 48.15 1618800.0 48.15
2020-06-16 48.33 47.28 47.99 47.82 1967400.0 47.82
2020-06-15 47.13 45.28 45.9 47.07 1737200.0 47.07
2020-06-12 47.74 45.01 46.91 46.07 2236600.0 46.07
2020-06-11 48.29 45.65 48.05 46.0 1740300.0 46.0
2020-06-10 49.49 48.04 48.5 48.6 1930700.0 48.6
2020-06-09 49.66 48.11 49.1 48.16 2147900.0 48.16
2020-06-08 49.08 47.84 47.99 49.01 1836300.0 49.01
2020-06-05 48.45 47.05 47.55 48.12 2773400.0 48.12
2020-06-04 48.82 46.79 48.34 47.58 3395500.0 47.58
2020-06-03 50.49 48.63 50.08 48.82 2491600.0 48.82
2020-06-02 50.4 48.09 49.31 50.35 2457100.0 50.35
2020-06-01 50.82 49.21 50.23 49.89 1824700.0 49.89
2020-05-29 50.9 48.95 49.43 50.73 3012600.0 50.73
2020-05-28 49.49 48.5 48.85 48.75 1789200.0 48.75
2020-05-27 49.4 46.51 48.89 49.1 3337200.0 49.1
2020-05-26 50.32 49.02 49.85 49.32 2373900.0 49.32
2020-05-22 49.81 47.73 47.82 49.56 2468600.0 49.56
2020-05-21 48.41 47.25 47.89 47.93 1852800.0 47.93
2020-05-20 47.68 46.9 46.9 47.45 1553400.0 47.45
2020-05-19 47.22 45.67 46.0 46.21 1616000.0 46.21
2020-05-18 47.94 46.13 47.64 46.19 1600600.0 46.19
2020-05-15 47.2 44.57 44.64 47.07 3167600.0 47.07
2020-05-14 45.17 43.81 45.17 44.8 1948200.0 44.8
2020-05-13 46.88 44.25 46.46 45.28 2101200.0 45.28
2020-05-12 47.05 45.0 45.55 46.18 3490200.0 46.18
2020-05-11 45.9 43.15 43.99 45.5 3800200.0 45.5
2020-05-08 44.27 41.53 41.63 43.44 3725400.0 43.44
2020-05-07 43.11 41.23 43.01 42.03 4175300.0 42.03
2020-05-06 43.9 40.0 41.19 42.6 11526700.0 42.6
2020-05-05 38.1 36.27 36.42 37.38 2242100.0 37.38
2020-05-04 36.5 35.04 35.66 36.3 1925500.0 36.3
2020-05-01 35.91 34.83 35.27 35.62 1405700.0 35.62
2020-04-30 36.21 34.5 35.0 36.04 1976100.0 36.04
2020-04-29 35.4 33.51 34.04 35.25 1689100.0 35.25
2020-04-28 35.32 33.38 35.0 33.67 1809400.0 33.67
2020-04-27 34.79 33.33 33.56 34.68 1481000.0 34.68
2020-04-24 34.0 33.05 33.73 33.29 3277000.0 33.29
2020-04-23 34.3 33.38 33.94 33.52 1056100.0 33.52
2020-04-22 34.25 32.99 33.0 33.85 1693200.0 33.85
2020-04-21 34.14 32.54 33.63 32.59 972600.0 32.59
2020-04-20 34.87 32.6 33.57 34.01 1687900.0 34.01
2020-04-17 33.96 33.25 33.48 33.81 2077200.0 33.81
2020-04-16 32.95 31.6 32.2 32.83 1409300.0 32.83
2020-04-15 32.26 30.4 31.07 31.95 1332700.0 31.95
2020-04-14 31.93 30.84 31.15 31.56 2844200.0 31.56
2020-04-13 31.3 30.0 30.93 30.54 3312500.0 30.54
2020-04-09 32.0 30.17 31.54 31.03 1997400.0 31.03
2020-04-08 31.38 30.1 31.0 31.22 1809100.0 31.22
2020-04-07 32.9 30.39 32.51 30.76 2547200.0 30.76
2020-04-06 32.63 30.51 32.31 31.96 4198100.0 31.96
2020-04-03 32.27 30.61 31.57 31.37 3768300.0 31.37
2020-04-02 31.97 29.45 30.06 31.85 2158800.0 31.85
2020-04-01 30.37 28.07 28.91 30.2 3127500.0 30.2
2020-03-31 30.09 28.9 29.3 29.62 1593700.0 29.62
2020-03-30 29.8 27.39 28.18 29.35 1724000.0 29.35
2020-03-27 28.13 26.68 27.24 27.53 1423600.0 27.53
2020-03-26 29.62 27.73 28.35 28.4 2404800.0 28.4
2020-03-25 29.26 26.26 26.77 28.26 2219700.0 28.26
2020-03-24 27.6 25.28 25.99 27.03 1910500.0 27.03
2020-03-23 26.36 24.0 24.92 24.87 1791700.0 24.87
2020-03-20 27.21 24.67 26.49 25.01 2917900.0 25.01
2020-03-19 26.84 25.0 25.37 26.28 1981500.0 26.28
2020-03-18 26.87 23.81 25.86 25.46 2503200.0 25.46
2020-03-17 27.91 26.16 26.5 27.36 1911800.0 27.36
2020-03-16 27.1 24.55 24.7 26.18 2275000.0 26.18
2020-03-13 29.22 26.6 28.11 29.04 3139900.0 29.04
2020-03-12 29.36 25.58 28.23 26.94 2491300.0 26.94
2020-03-11 31.96 29.6 31.54 30.51 1649000.0 30.51
2020-03-10 33.38 30.93 33.23 32.23 1509000.0 32.23
2020-03-09 33.38 32.07 33.11 32.22 1355200.0 32.22
2020-03-06 35.51 34.31 34.98 35.08 1779800.0 35.08
2020-03-05 36.89 35.28 35.81 36.05 1732400.0 36.05
2020-03-04 36.85 34.33 35.0 36.83 2162800.0 36.83
2020-03-03 35.48 33.71 35.31 34.39 2035800.0 34.39
2020-03-02 35.2 33.19 34.43 35.2 1903500.0 35.2
2020-02-28 34.42 32.51 32.91 34.22 2246000.0 34.22
2020-02-27 35.56 33.84 34.81 34.06 2499100.0 34.06
2020-02-26 36.98 33.92 36.17 35.13 3106400.0 35.13
2020-02-25 35.04 33.66 34.59 33.88 2070900.0 33.88
2020-02-24 34.92 33.77 34.16 34.5 1182700.0 34.5
2020-02-21 36.0 34.75 35.99 35.5 1580900.0 35.5
2020-02-20 36.42 35.19 36.02 36.04 1079000.0 36.04
2020-02-19 36.22 35.61 35.64 36.06 976100.0 36.06
2020-02-18 36.19 35.24 35.89 35.69 641000.0 35.69