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 (%)
Mar 31, 2016 10.93 11.40 10.69 11.30 335,486 +0.33(+3.01%)
Mar 30, 2016 10.85 11.44 10.64 10.97 324,693 +0.05(+0.46%)
Mar 29, 2016 10.38 11.00 10.05 10.92 385,089 +0.49(+4.70%)
Mar 28, 2016 10.74 10.74 10.21 10.43 226,597 -0.20(-1.88%)
Mar 24, 2016 10.36 10.63 10.63 10.63 362,900 +0.12(+1.14%)
Mar 23, 2016 11.05 11.15 10.42 10.51 672,666 -0.66(-5.91%)
Mar 22, 2016 10.83 11.43 10.83 11.17 393,910 +0.22(+2.01%)
Mar 21, 2016 10.97 11.17 10.72 10.95 306,539 -0.06(-0.54%)
Mar 18, 2016 11.13 11.37 11.13 11.01 811,300 -0.01(-0.09%)
Mar 17, 2016 10.86 11.20 10.71 11.02 446,350 +0.16(+1.47%)
Mar 16, 2016 10.57 10.94 10.23 10.86 394,028 +0.26(+2.45%)
Mar 15, 2016 10.95 11.39 10.37 10.60 637,834 -0.88(-7.67%)
Mar 14, 2016 11.36 11.69 11.29 11.48 544,651 +0.12(+1.06%)
Mar 11, 2016 10.93 11.45 10.87 11.36 626,617 +0.60(+5.58%)
Mar 10, 2016 11.15 11.52 10.33 10.76 703,115 -0.54(-4.78%)
Mar 09, 2016 10.91 11.47 10.91 11.30 691,373 +0.50(+4.63%)
Mar 08, 2016 12.16 12.22 10.78 10.80 1,400,592 -1.43(-11.69%)
Mar 07, 2016 11.62 12.47 11.60 12.23 680,435 +0.54(+4.62%)
Mar 04, 2016 11.62 11.88 11.31 11.69 1,153,307 +0.13(+1.12%)
Mar 03, 2016 11.83 12.00 11.24 11.56 873,541 -0.26(-2.20%)
Mar 02, 2016 12.04 12.07 11.55 11.82 594,388 -0.18(-1.50%)
Mar 01, 2016 11.52 12.21 11.16 12.00 1,058,623 +0.45(+3.90%)
Feb 29, 2016 11.51 11.95 11.13 11.55 1,137,436 +0.09(+0.79%)
Feb 26, 2016 10.94 11.76 10.82 11.46 955,577 +0.60(+5.52%)
Feb 25, 2016 10.59 10.98 10.28 10.86 731,222 +0.33(+3.13%)
Feb 24, 2016 10.19 10.66 9.941 10.53 952,345 +0.22(+2.13%)
Feb 23, 2016 10.05 10.49 10.01 10.31 873,732 +0.07(+0.68%)
Feb 22, 2016 10.09 10.33 9.940 10.24 1,154,500 +0.22(+2.20%)
Feb 19, 2016 9.570 10.04 9.040 10.02 999,501 +0.36(+3.73%)
Feb 18, 2016 9.500 9.780 9.208 9.660 1,001,853 +0.15(+1.58%)
Feb 17, 2016 9.250 9.740 9.180 9.510 1,119,291 +0.52(+5.78%)
Feb 16, 2016 8.700 9.190 8.470 8.990 1,142,326 +0.56(+6.64%)
Feb 12, 2016 8.630 8.430 8.430 8.430 1,552,800 -0.14(-1.63%)
Feb 11, 2016 9.000 9.300 8.010 8.570 2,742,994 +0.74(+9.45%)
Feb 10, 2016 7.590 8.140 7.500 7.830 1,549,171 +0.39(+5.24%)
Feb 09, 2016 7.740 7.989 7.120 7.440 2,301,071 -0.36(-4.62%)
Feb 08, 2016 8.380 8.410 7.720 7.800 1,662,351 -0.68(-8.02%)
Feb 05, 2016 9.920 10.06 8.120 8.480 2,953,834 -1.74(-17.03%)
Feb 04, 2016 10.09 10.33 9.950 10.22 1,132,336 -0.05(-0.49%)
Feb 03, 2016 10.59 10.73 9.910 10.27 1,425,929 -0.11(-1.06%)
Feb 02, 2016 11.08 11.19 10.03 10.38 5,804,672 -0.02(-0.19%)
Feb 01, 2016 9.500 10.50 9.430 10.40 1,500,731 +0.70(+7.22%)
Jan 29, 2016 9.500 9.890 9.380 9.700 903,003 +0.27(+2.86%)
Jan 28, 2016 9.880 10.01 9.310 9.430 673,180 -0.19(-1.98%)
Jan 27, 2016 10.06 10.40 9.570 9.620 664,713 -0.44(-4.37%)
Jan 26, 2016 10.77 10.77 9.890 10.06 1,011,436 -0.71(-6.59%)
Jan 25, 2016 11.16 11.48 10.70 10.77 871,526 -1.12(-9.42%)
Jan 22, 2016 10.33 12.25 10.33 11.89 1,098,976 +1.70(+16.68%)
Jan 21, 2016 10.18 10.38 9.980 10.19 1,092,184 +0.17(+1.70%)
Jan 20, 2016 10.22 10.64 9.705 10.02 1,936,660 -0.42(-4.02%)
Jan 19, 2016 15.58 16.23 10.34 10.44 4,763,134 -6.13(-36.99%)
Jan 15, 2016 16.71 16.73 15.81 16.57 558,000 -0.64(-3.72%)
Jan 14, 2016 16.85 17.44 16.00 17.21 454,859 +0.60(+3.61%)
Jan 13, 2016 17.70 17.89 16.21 16.61 651,969 -1.07(-6.05%)
Jan 12, 2016 17.94 17.94 17.03 17.68 676,909 -0.05(-0.28%)
Jan 11, 2016 18.74 18.86 17.37 17.73 639,278 -0.84(-4.52%)
Jan 08, 2016 18.95 19.42 18.53 18.57 478,111 -0.37(-1.95%)
Jan 07, 2016 19.36 19.86 18.80 18.94 714,563 -0.92(-4.63%)
Jan 06, 2016 19.71 20.05 19.50 19.86 593,895 -0.44(-2.17%)
Jan 05, 2016 20.98 21.23 20.14 20.30 300,248 -0.56(-2.68%)
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.