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 31, 2018 20.12 20.53 19.93 19.95 440,788 +0.01(+0.05%)
Jan 30, 2018 19.70 20.18 19.51 19.94 428,313 -0.01(-0.05%)
Jan 29, 2018 20.49 20.74 19.87 19.95 530,999 -0.58(-2.83%)
Jan 26, 2018 19.86 20.58 19.84 20.53 495,426 +0.69(+3.48%)
Jan 25, 2018 20.04 20.26 19.72 19.84 545,623 -0.14(-0.70%)
Jan 24, 2018 20.31 20.69 19.92 19.98 499,644 -0.41(-2.01%)
Jan 23, 2018 20.18 20.45 19.89 20.39 440,142 +0.26(+1.29%)
Jan 22, 2018 20.40 20.58 20.09 20.13 496,696 -0.29(-1.42%)
Jan 19, 2018 20.48 20.69 20.35 20.42 418,246 -0.02(-0.10%)
Jan 18, 2018 20.69 20.81 20.24 20.44 337,947 -0.22(-1.06%)
Jan 17, 2018 20.70 20.88 20.44 20.66 780,038 +0.21(+1.03%)
Jan 16, 2018 21.00 21.63 20.22 20.45 708,183 -0.89(-4.17%)
Jan 12, 2018 21.34 21.34 21.34 0 +0.51(+2.45%)
Jan 11, 2018 20.67 21.02 20.35 20.83 359,649 +0.28(+1.36%)
Jan 10, 2018 20.70 19.54 20.55 563,767 +0.91(+4.63%)
Jan 09, 2018 19.35 20.00 19.25 19.64 635,682 -0.33(-1.65%)
Jan 08, 2018 20.05 20.15 19.29 19.97 819,047 -0.77(-3.71%)
Jan 05, 2018 20.91 20.99 20.59 20.74 348,181 -0.10(-0.48%)
Jan 04, 2018 21.51 21.65 20.73 20.84 466,086 -0.43(-2.02%)
Jan 03, 2018 21.00 22.00 20.94 21.27 1,110,546 +0.25(+1.19%)
Jan 02, 2018 20.21 21.16 20.04 21.02 621,434 +0.91(+4.53%)
Dec 29, 2017 20.11 20.11 20.11 0 -0.16(-0.79%)
Dec 28, 2017 20.54 20.62 20.26 20.27 250,895 -0.24(-1.17%)
Dec 27, 2017 20.48 20.68 20.21 20.51 255,275 +0.09(+0.44%)
Dec 26, 2017 20.17 20.57 20.04 20.42 202,688 +0.23(+1.14%)
Dec 22, 2017 20.27 20.45 20.05 20.19 261,430 -0.27(-1.32%)
Dec 21, 2017 20.35 20.63 20.20 20.46 434,635 +0.23(+1.14%)
Dec 20, 2017 20.26 20.55 19.79 20.23 390,750 +0.13(+0.65%)
Dec 19, 2017 20.99 21.00 20.04 20.10 609,986 -0.89(-4.24%)
Dec 18, 2017 20.19 21.00 20.19 20.99 706,756 +1.03(+5.16%)
Dec 15, 2017 19.93 20.14 19.62 19.96 700,808 +0.10(+0.50%)
Dec 14, 2017 20.14 20.39 19.71 19.86 563,723 -0.41(-2.02%)
Dec 13, 2017 19.80 20.55 19.80 20.27 690,748 +0.51(+2.58%)
Dec 12, 2017 19.66 20.16 19.50 19.76 465,438 +0.18(+0.92%)
Dec 11, 2017 19.36 20.07 19.36 19.58 684,879 +0.34(+1.77%)
Dec 08, 2017 19.47 19.70 19.13 19.24 410,677 +0.05(+0.26%)
Dec 07, 2017 18.93 19.79 18.82 19.19 617,350 +0.19(+1.00%)
Dec 06, 2017 18.60 19.07 18.51 19.00 501,868 +0.34(+1.82%)
Dec 05, 2017 17.69 18.87 17.63 18.66 826,781 +0.47(+2.58%)
Dec 04, 2017 19.09 19.32 17.80 18.19 1,732,605 -0.84(-4.41%)
Dec 01, 2017 18.81 19.32 18.81 19.03 703,766 +0.02(+0.11%)
Nov 30, 2017 19.66 19.85 18.64 19.01 1,264,376 -0.44(-2.26%)
Nov 29, 2017 19.90 20.00 19.32 19.45 742,273 -0.37(-1.87%)
Nov 28, 2017 19.35 19.93 19.17 19.82 820,620 -0.10(-0.50%)
Nov 27, 2017 20.27 20.62 19.86 19.92 881,014 -0.46(-2.26%)
Nov 24, 2017 20.36 20.66 20.35 20.38 262,667 +0.04(+0.20%)
Nov 22, 2017 20.26 20.61 20.02 20.34 629,479 +0.06(+0.30%)
Nov 21, 2017 20.00 20.60 19.80 20.28 1,084,708 +0.53(+2.68%)
Nov 20, 2017 19.10 20.00 19.10 19.75 731,352 +0.28(+1.44%)
Nov 17, 2017 19.49 19.53 19.02 19.47 659,762 -0.01(-0.05%)
Nov 16, 2017 18.57 19.50 18.57 19.48 1,224,475 +0.98(+5.30%)
Nov 15, 2017 18.23 18.61 17.93 18.50 577,955 +0.01(+0.05%)
Nov 14, 2017 18.44 18.79 18.37 18.49 982,608 -0.05(-0.27%)
Nov 13, 2017 18.25 18.67 17.93 18.54 594,873 +0.30(+1.64%)
Nov 10, 2017 18.17 18.71 18.16 18.24 1,065,183 -0.06(-0.33%)
Nov 09, 2017 18.41 18.45 17.71 18.30 624,847 -0.24(-1.29%)
Nov 08, 2017 17.88 18.77 17.83 18.54 781,546 +0.57(+3.17%)
Nov 07, 2017 18.39 18.93 17.95 17.97 758,297 -0.69(-3.70%)
Nov 06, 2017 18.00 18.69 17.50 18.66 1,232,947 +0.33(+1.80%)
Nov 03, 2017 16.02 18.65 15.50 18.33 2,892,257 +1.36(+8.01%)
Nov 02, 2017 16.50 17.36 16.31 16.97 1,123,043 +0.43(+2.60%)
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.