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 (%)
Oct 31, 2018 17.58 18.02 17.45 17.86 1,508,703 +0.62(+3.60%)
Oct 30, 2018 16.67 17.26 16.41 17.24 1,474,319 +0.61(+3.67%)
Oct 29, 2018 17.85 18.05 16.29 16.63 2,284,544 -0.34(-2.00%)
Oct 26, 2018 16.75 17.57 16.57 16.97 1,444,000 -0.55(-3.14%)
Oct 25, 2018 16.86 17.63 16.60 17.52 1,524,367 +0.66(+3.91%)
Oct 24, 2018 18.31 18.55 16.84 16.86 1,146,569 -1.62(-8.77%)
Oct 23, 2018 17.90 18.71 17.52 18.48 1,010,171 -0.06(-0.32%)
Oct 22, 2018 18.17 18.72 17.77 18.54 1,171,112 +0.65(+3.63%)
Oct 19, 2018 19.17 19.34 17.84 17.89 1,498,700 -1.14(-5.99%)
Oct 18, 2018 19.71 19.92 18.89 19.03 1,456,460 -0.83(-4.18%)
Oct 17, 2018 20.44 20.57 19.83 19.86 1,095,024 -0.55(-2.69%)
Oct 16, 2018 20.00 20.51 19.63 20.41 1,619,217 +0.66(+3.34%)
Oct 15, 2018 20.19 20.21 19.26 19.75 1,563,531 -0.50(-2.47%)
Oct 12, 2018 20.19 20.59 20.05 20.25 1,880,700 +0.40(+2.02%)
Oct 11, 2018 19.90 20.41 19.12 19.85 3,009,565 -0.10(-0.50%)
Oct 10, 2018 22.31 22.40 19.52 19.95 3,836,458 -2.45(-10.94%)
Oct 09, 2018 22.37 23.08 22.05 22.40 1,648,693 -0.27(-1.19%)
Oct 08, 2018 22.93 23.84 22.67 22.67 2,800,616 -0.61(-2.62%)
Oct 05, 2018 24.36 24.86 23.21 23.28 2,842,900 -1.20(-4.90%)
Oct 04, 2018 25.30 25.78 23.83 24.48 13,388,569 +2.60(+11.88%)
Oct 03, 2018 21.54 21.90 21.20 21.88 1,056,541 +0.38(+1.77%)
Oct 02, 2018 22.01 22.24 21.32 21.50 858,246 -0.69(-3.11%)
Oct 01, 2018 22.92 22.95 22.02 22.19 992,234 -0.62(-2.72%)
Sep 28, 2018 22.45 23.04 22.40 22.81 889,600 +0.28(+1.24%)
Sep 27, 2018 22.86 23.22 22.15 22.53 1,311,272 -0.20(-0.88%)
Sep 26, 2018 23.32 23.42 22.64 22.73 1,130,175 -0.59(-2.53%)
Sep 25, 2018 22.75 23.38 22.71 23.32 709,166 +0.53(+2.33%)
Sep 24, 2018 22.38 23.00 22.06 22.79 808,801 +0.21(+0.93%)
Sep 21, 2018 24.03 24.18 22.51 22.58 1,806,700 -1.45(-6.03%)
Sep 20, 2018 23.45 24.27 23.24 24.03 1,275,338 +0.65(+2.78%)
Sep 19, 2018 23.64 23.92 22.83 23.38 1,160,299 -0.37(-1.56%)
Sep 18, 2018 23.66 24.28 23.25 23.75 1,167,991 +0.21(+0.89%)
Sep 17, 2018 25.29 25.30 23.36 23.54 1,255,649 -1.96(-7.69%)
Sep 14, 2018 24.70 26.22 24.65 25.50 2,061,000 +1.26(+5.20%)
Sep 13, 2018 24.75 25.66 23.98 24.24 1,759,190 -0.52(-2.10%)
Sep 12, 2018 23.82 24.79 23.23 24.76 2,223,192 +1.23(+5.23%)
Sep 11, 2018 22.49 23.75 22.45 23.53 1,573,569 +0.85(+3.75%)
Sep 10, 2018 22.24 22.77 22.00 22.68 1,054,640 +0.62(+2.81%)
Sep 07, 2018 21.72 22.50 21.35 22.06 1,235,800 +0.06(+0.27%)
Sep 06, 2018 20.83 22.18 20.76 22.00 2,293,852 +1.62(+7.95%)
Sep 05, 2018 21.74 21.95 19.76 20.38 2,421,546 -1.49(-6.81%)
Sep 04, 2018 22.00 22.02 21.59 21.87 973,854 -0.45(-2.02%)
Aug 31, 2018 22.32 22.32 22.32 0 -0.05(-0.22%)
Aug 30, 2018 22.60 22.95 22.13 22.37 757,876 -0.28(-1.24%)
Aug 29, 2018 21.50 22.71 21.48 22.65 1,211,014 +1.24(+5.79%)
Aug 28, 2018 21.53 21.59 21.09 21.41 635,504 +0.01(+0.05%)
Aug 27, 2018 21.67 21.92 21.29 21.40 873,929 -0.27(-1.25%)
Aug 24, 2018 21.05 21.75 21.01 21.67 861,100 +0.79(+3.78%)
Aug 23, 2018 21.18 21.56 20.71 20.88 803,515 -0.36(-1.69%)
Aug 22, 2018 21.40 21.74 21.07 21.24 718,541 -0.15(-0.70%)
Aug 21, 2018 21.15 21.67 20.91 21.39 728,996 +0.33(+1.57%)
Aug 20, 2018 21.19 21.26 20.80 21.06 915,782 -0.11(-0.52%)
Aug 17, 2018 21.82 21.82 20.80 21.17 1,125,800 -0.51(-2.35%)
Aug 16, 2018 21.90 22.20 21.33 21.68 994,647 -0.18(-0.82%)
Aug 15, 2018 22.11 22.40 21.77 21.86 965,381 -0.51(-2.28%)
Aug 14, 2018 22.22 22.60 21.98 22.37 989,644 +0.15(+0.68%)
Aug 13, 2018 21.65 23.00 21.50 22.22 2,087,320 +0.49(+2.25%)
Aug 10, 2018 20.57 22.20 20.44 21.73 2,820,600 +1.00(+4.82%)
Aug 09, 2018 20.00 20.79 19.60 20.73 2,393,592 +0.78(+3.91%)
Aug 08, 2018 20.20 20.88 19.36 19.95 5,387,710 +2.94(+17.28%)
Aug 07, 2018 17.20 17.38 16.98 17.01 1,328,494 -0.21(-1.22%)
Aug 06, 2018 17.00 17.36 16.84 17.22 1,675,852 +0.23(+1.35%)
Aug 03, 2018 17.82 18.04 16.95 16.99 1,102,500 -0.87(-4.87%)
Aug 02, 2018 17.18 17.93 17.06 17.86 803,294 +0.57(+3.30%)
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.