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 (%)
Nov 30, 2015 17.05 17.34 16.76 16.99 343,713 +0.08(+0.47%)
Nov 27, 2015 16.92 17.10 16.76 16.91 162,709 +0.00(+0.00%)
Nov 25, 2015 16.45 16.91 16.91 16.91 332,200 +0.17(+1.02%)
Nov 24, 2015 16.77 16.95 16.39 16.74 220,524 +0.00(+0.00%)
Nov 23, 2015 16.79 17.34 16.67 16.74 201,224 -0.19(-1.12%)
Nov 20, 2015 17.31 17.43 16.81 16.93 402,449 +0.19(+1.14%)
Nov 19, 2015 16.54 17.22 16.43 16.74 278,091 +0.16(+0.97%)
Nov 18, 2015 16.45 16.64 16.00 16.58 328,071 +0.38(+2.35%)
Nov 17, 2015 16.14 16.83 15.98 16.20 349,628 +0.02(+0.12%)
Nov 16, 2015 16.05 16.44 15.76 16.18 617,439 +0.03(+0.19%)
Nov 13, 2015 16.01 16.76 15.75 16.15 904,868 +0.03(+0.19%)
Nov 12, 2015 17.32 17.60 16.09 16.12 537,840 -1.37(-7.83%)
Nov 11, 2015 17.50 17.95 17.03 17.49 551,783 -0.21(-1.19%)
Nov 10, 2015 17.22 17.76 16.45 17.70 1,337,153 +0.49(+2.85%)
Nov 09, 2015 18.06 18.06 17.06 17.21 585,904 -0.94(-5.18%)
Nov 06, 2015 17.00 18.50 17.00 18.15 1,410,663 +1.60(+9.67%)
Nov 05, 2015 19.40 20.28 16.19 16.55 3,411,138 -3.81(-18.71%)
Nov 04, 2015 20.26 20.78 20.20 20.36 1,152,400 +0.18(+0.89%)
Nov 03, 2015 19.70 20.60 19.59 20.18 486,610 +0.41(+2.07%)
Nov 02, 2015 19.56 20.05 19.29 19.77 366,645 +0.31(+1.59%)
Oct 30, 2015 19.75 20.40 19.40 19.46 366,387 -0.22(-1.12%)
Oct 29, 2015 20.31 20.31 19.32 19.68 421,691 -0.63(-3.10%)
Oct 28, 2015 19.39 20.50 19.01 20.31 537,010 +0.66(+3.36%)
Oct 27, 2015 19.80 19.97 18.94 19.65 938,168 -0.16(-0.81%)
Oct 26, 2015 20.50 20.52 19.78 19.81 420,835 -0.72(-3.51%)
Oct 23, 2015 21.03 21.24 20.43 20.53 298,614 -0.37(-1.77%)
Oct 22, 2015 20.34 21.40 20.05 20.90 430,700 +0.75(+3.72%)
Oct 21, 2015 21.49 21.65 20.06 20.15 564,936 -1.34(-6.24%)
Oct 20, 2015 22.01 22.05 21.22 21.49 343,671 -0.46(-2.10%)
Oct 19, 2015 20.77 22.42 20.53 21.95 584,207 +1.15(+5.53%)
Oct 16, 2015 21.57 21.68 20.16 20.80 878,049 -0.74(-3.44%)
Oct 15, 2015 21.16 21.60 20.94 21.54 450,077 +0.27(+1.27%)
Oct 14, 2015 20.61 21.44 20.29 21.27 509,914 +0.34(+1.62%)
Oct 13, 2015 21.65 21.88 20.68 20.93 302,309 -0.77(-3.55%)
Oct 12, 2015 22.44 22.44 21.21 21.70 296,837 -0.67(-3.00%)
Oct 09, 2015 21.91 22.82 21.90 22.37 298,193 +0.65(+2.99%)
Oct 08, 2015 22.37 22.37 21.13 21.72 294,186 -0.58(-2.60%)
Oct 07, 2015 21.29 22.40 21.00 22.30 499,112 +1.06(+4.99%)
Oct 06, 2015 21.72 21.95 20.83 21.24 251,104 -0.53(-2.43%)
Oct 05, 2015 22.34 22.49 21.34 21.77 297,632 -0.36(-1.63%)
Oct 02, 2015 20.77 22.14 20.59 22.13 417,496 +1.19(+5.68%)
Oct 01, 2015 21.98 22.15 20.55 20.94 610,926 -0.95(-4.34%)
Sep 30, 2015 20.91 21.99 20.91 21.89 655,696 +0.78(+3.69%)
Sep 29, 2015 22.26 22.37 20.94 21.11 417,962 -1.06(-4.78%)
Sep 28, 2015 22.81 23.03 22.05 22.17 317,393 -0.82(-3.57%)
Sep 25, 2015 24.16 24.43 22.65 22.99 418,689 -0.92(-3.85%)
Sep 24, 2015 23.65 24.19 23.02 23.91 621,150 +0.22(+0.93%)
Sep 23, 2015 24.14 24.56 23.57 23.69 480,490 -0.44(-1.82%)
Sep 22, 2015 24.47 24.47 23.55 24.13 352,627 -0.60(-2.43%)
Sep 21, 2015 26.04 26.24 24.30 24.73 601,239 -1.18(-4.55%)
Sep 18, 2015 24.98 26.59 24.93 25.91 1,969,535 +0.68(+2.70%)
Sep 17, 2015 25.42 26.01 25.00 25.23 409,140 -0.12(-0.47%)
Sep 16, 2015 24.32 25.86 24.32 25.35 342,708 +0.77(+3.13%)
Sep 15, 2015 24.15 25.20 23.66 24.58 703,372 -0.21(-0.85%)
Sep 14, 2015 24.41 25.46 23.79 24.79 874,176 +0.27(+1.10%)
Sep 11, 2015 23.80 24.56 23.70 24.52 821,510 +0.45(+1.87%)
Sep 10, 2015 24.33 24.67 24.02 24.07 393,177 -0.29(-1.19%)
Sep 09, 2015 24.52 24.80 23.93 24.36 592,959 -0.04(-0.16%)
Sep 08, 2015 23.78 24.64 23.40 24.40 533,521 +1.09(+4.68%)
Sep 04, 2015 23.07 23.31 23.31 23.31 425,900 -0.16(-0.68%)
Sep 03, 2015 23.65 23.65 22.96 23.47 303,889 +0.13(+0.56%)
Sep 02, 2015 22.75 23.52 22.75 23.34 347,437 +0.54(+2.37%)
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.