Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hortonworks (NQ: HDP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 02, 2019 14.68 14.68 14.68 0 +0.26(+1.80%)
Dec 31, 2018 14.30 14.50 14.15 14.42 528,600 +0.26(+1.84%)
Dec 28, 2018 14.37 14.41 13.95 14.16 843,100 -0.16(-1.12%)
Dec 27, 2018 14.06 14.39 13.52 14.32 583,650 +0.07(+0.49%)
Dec 26, 2018 13.67 14.28 13.53 14.25 756,017 +0.77(+5.71%)
Dec 24, 2018 13.25 14.03 13.14 13.48 491,000 +0.00(+0.00%)
Dec 21, 2018 14.61 14.61 13.33 13.48 1,628,700 -0.97(-6.71%)
Dec 20, 2018 14.57 14.85 13.99 14.45 1,224,971 -0.18(-1.23%)
Dec 19, 2018 15.22 15.53 14.27 14.63 837,032 -0.60(-3.94%)
Dec 18, 2018 15.00 15.39 14.89 15.23 1,094,408 +0.40(+2.70%)
Dec 17, 2018 15.96 15.96 14.68 14.83 1,516,177 -1.20(-7.49%)
Dec 14, 2018 15.80 16.80 15.72 16.03 774,500 -0.12(-0.74%)
Dec 13, 2018 16.44 16.70 15.94 16.15 476,037 -0.29(-1.76%)
Dec 12, 2018 16.37 16.87 16.18 16.44 673,385 +0.40(+2.49%)
Dec 11, 2018 16.97 17.06 15.78 16.04 1,002,126 -0.56(-3.37%)
Dec 10, 2018 15.91 16.72 15.91 16.60 655,789 +0.66(+4.14%)
Dec 07, 2018 16.94 17.16 15.84 15.94 1,066,300 -1.13(-6.62%)
Dec 06, 2018 15.14 17.23 14.97 17.07 2,269,341 +1.92(+12.67%)
Dec 04, 2018 16.02 16.10 15.11 15.15 756,700 -0.92(-5.72%)
Dec 03, 2018 16.44 16.70 15.68 16.07 664,761 -0.03(-0.19%)
Nov 30, 2018 16.06 16.29 15.82 16.10 870,000 +0.05(+0.31%)
Nov 29, 2018 16.00 16.35 15.84 16.05 644,538 -0.11(-0.68%)
Nov 28, 2018 15.38 16.25 15.27 16.16 1,153,810 +0.95(+6.25%)
Nov 27, 2018 15.30 15.38 14.92 15.21 585,551 -0.29(-1.87%)
Nov 26, 2018 14.90 15.56 14.75 15.50 730,761 +0.79(+5.37%)
Nov 23, 2018 14.70 15.15 14.66 14.71 341,300 -0.12(-0.81%)
Nov 21, 2018 14.83 14.83 14.83 0 +1.05(+7.62%)
Nov 20, 2018 14.04 14.51 13.63 13.78 1,676,338 -0.73(-5.03%)
Nov 19, 2018 15.74 15.74 14.42 14.51 1,002,144 -1.23(-7.81%)
Nov 16, 2018 15.38 15.94 15.28 15.74 848,800 +0.01(+0.06%)
Nov 15, 2018 15.30 15.74 15.02 15.73 1,339,608 +0.42(+2.74%)
Nov 14, 2018 15.74 15.92 15.23 15.31 706,998 -0.24(-1.54%)
Nov 13, 2018 15.98 16.32 15.33 15.55 1,130,573 -0.21(-1.33%)
Nov 12, 2018 16.30 16.37 15.20 15.76 4,041,064 -0.48(-2.96%)
Nov 09, 2018 18.23 18.45 16.07 16.24 3,277,800 -2.17(-11.79%)
Nov 08, 2018 19.04 19.24 18.16 18.41 1,470,727 -0.64(-3.36%)
Nov 07, 2018 18.29 19.35 18.07 19.05 938,505 +0.94(+5.19%)
Nov 06, 2018 18.89 18.89 17.90 18.11 909,358 -0.88(-4.63%)
Nov 05, 2018 19.28 19.60 18.14 18.99 1,428,282 +0.41(+2.21%)
Nov 02, 2018 18.51 19.02 17.95 18.58 1,004,400 +0.20(+1.09%)
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.