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 (%)
Feb 28, 2017 10.09 10.16 9.840 9.940 460,729 -0.18(-1.78%)
Feb 27, 2017 9.940 10.20 9.780 10.12 786,734 +0.19(+1.91%)
Feb 24, 2017 10.01 10.02 9.760 9.930 443,379 -0.14(-1.39%)
Feb 23, 2017 10.32 10.33 10.04 10.07 374,330 -0.20(-1.95%)
Feb 22, 2017 10.41 10.52 10.22 10.27 352,079 -0.19(-1.82%)
Feb 21, 2017 10.53 10.63 10.34 10.46 382,433 -0.08(-0.76%)
Feb 17, 2017 10.54 10.54 10.54 0 +0.04(+0.38%)
Feb 16, 2017 10.59 10.74 10.45 10.50 393,557 -0.14(-1.32%)
Feb 15, 2017 10.42 10.74 10.38 10.64 747,366 +0.10(+0.95%)
Feb 14, 2017 9.820 10.61 9.810 10.54 947,150 +0.03(+0.29%)
Feb 13, 2017 10.48 10.89 10.29 10.51 1,064,347 -0.14(-1.31%)
Feb 10, 2017 11.30 11.59 10.52 10.65 3,451,263 +0.48(+4.72%)
Feb 09, 2017 9.900 10.27 9.900 10.17 722,578 +0.28(+2.83%)
Feb 08, 2017 10.20 10.41 9.800 9.890 805,532 -0.32(-3.13%)
Feb 07, 2017 10.08 10.44 10.05 10.21 530,001 +0.15(+1.49%)
Feb 06, 2017 9.920 10.09 9.870 10.06 402,619 +0.07(+0.70%)
Feb 03, 2017 9.720 10.00 9.720 9.990 704,679 +0.42(+4.39%)
Feb 02, 2017 9.440 9.679 9.320 9.570 812,270 +0.03(+0.31%)
Feb 01, 2017 9.800 9.830 9.330 9.540 519,712 -0.16(-1.65%)
Jan 31, 2017 9.350 9.740 9.320 9.700 509,674 +0.38(+4.08%)
Jan 30, 2017 9.350 9.850 9.270 9.320 1,225,565 +0.42(+4.72%)
Jan 27, 2017 8.870 9.000 8.800 8.900 300,294 +0.07(+0.79%)
Jan 26, 2017 9.050 9.230 8.830 8.830 318,259 -0.25(-2.75%)
Jan 25, 2017 9.110 9.310 9.060 9.080 322,262 +0.08(+0.89%)
Jan 24, 2017 8.870 9.050 8.800 9.000 336,537 +0.15(+1.69%)
Jan 23, 2017 8.980 9.190 8.800 8.850 637,192 -0.15(-1.67%)
Jan 20, 2017 8.880 9.310 8.880 9.000 630,525 +0.12(+1.35%)
Jan 19, 2017 9.050 9.360 8.845 8.880 411,090 -0.15(-1.66%)
Jan 18, 2017 9.030 9.070 8.930 9.030 437,197 +0.05(+0.56%)
Jan 17, 2017 9.280 9.300 8.740 8.980 601,533 -0.33(-3.54%)
Jan 13, 2017 9.310 9.310 9.310 0 +0.11(+1.20%)
Jan 12, 2017 9.290 9.470 9.050 9.200 443,632 -0.19(-2.02%)
Jan 11, 2017 9.370 9.600 9.270 9.390 785,691 +0.19(+2.07%)
Jan 10, 2017 9.070 9.420 9.020 9.200 452,155 +0.14(+1.55%)
Jan 09, 2017 9.020 9.240 8.920 9.060 374,018 +0.06(+0.67%)
Jan 06, 2017 9.050 9.120 8.860 9.000 247,015 -0.03(-0.33%)
Jan 05, 2017 8.950 9.235 8.790 9.030 510,373 -0.04(-0.44%)
Jan 04, 2017 8.740 9.140 8.730 9.070 534,453 +0.36(+4.13%)
Jan 03, 2017 8.420 8.820 8.410 8.710 544,992 +0.40(+4.81%)
Dec 30, 2016 8.310 8.310 8.310 0 +0.16(+1.96%)
Dec 29, 2016 8.190 8.310 8.020 8.150 836,914 -0.03(-0.37%)
Dec 28, 2016 8.410 8.486 8.110 8.180 486,698 -0.18(-2.15%)
Dec 27, 2016 8.320 8.570 8.300 8.360 327,337 +0.07(+0.84%)
Dec 23, 2016 8.290 8.290 8.290 0 +0.09(+1.10%)
Dec 22, 2016 8.930 8.930 8.040 8.200 1,375,079 -0.74(-8.28%)
Dec 21, 2016 9.340 9.480 8.860 8.940 603,569 -0.38(-4.08%)
Dec 20, 2016 9.070 9.350 9.010 9.320 846,486 +0.37(+4.13%)
Dec 19, 2016 8.730 8.970 8.550 8.950 735,459 +0.19(+2.17%)
Dec 16, 2016 8.620 8.820 8.600 8.760 634,108 +0.22(+2.58%)
Dec 15, 2016 8.580 8.840 8.480 8.540 519,715 -0.05(-0.58%)
Dec 14, 2016 8.880 8.900 8.480 8.590 464,680 -0.29(-3.27%)
Dec 13, 2016 8.350 8.950 8.323 8.880 557,443 +0.60(+7.25%)
Dec 12, 2016 8.400 8.447 8.250 8.280 361,339 -0.19(-2.24%)
Dec 09, 2016 8.450 8.740 8.440 8.470 481,059 +0.00(+0.00%)
Dec 08, 2016 8.750 8.950 8.410 8.470 834,292 -0.25(-2.87%)
Dec 07, 2016 8.520 8.760 8.350 8.720 424,861 +0.21(+2.47%)
Dec 06, 2016 8.540 8.640 8.290 8.510 717,534 -0.13(-1.50%)
Dec 05, 2016 8.440 8.830 8.440 8.640 440,541 +0.20(+2.37%)
Dec 02, 2016 8.300 8.545 8.210 8.440 252,918 +0.06(+0.72%)
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.