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, 2018 16.06 16.29 15.82 16.10 870,000 +0.05(+0.31%)
Nov 29, 2018 16.00 16.35 15.84 16.05 644,538 -0.11(-0.68%)
Nov 28, 2018 15.38 16.25 15.27 16.16 1,153,810 +0.95(+6.25%)
Nov 27, 2018 15.30 15.38 14.92 15.21 585,551 -0.29(-1.87%)
Nov 26, 2018 14.90 15.56 14.75 15.50 730,761 +0.79(+5.37%)
Nov 23, 2018 14.70 15.15 14.66 14.71 341,300 -0.12(-0.81%)
Nov 21, 2018 14.83 14.83 14.83 0 +1.05(+7.62%)
Nov 20, 2018 14.04 14.51 13.63 13.78 1,676,338 -0.73(-5.03%)
Nov 19, 2018 15.74 15.74 14.42 14.51 1,002,144 -1.23(-7.81%)
Nov 16, 2018 15.38 15.94 15.28 15.74 848,800 +0.01(+0.06%)
Nov 15, 2018 15.30 15.74 15.02 15.73 1,339,608 +0.42(+2.74%)
Nov 14, 2018 15.74 15.92 15.23 15.31 706,998 -0.24(-1.54%)
Nov 13, 2018 15.98 16.32 15.33 15.55 1,130,573 -0.21(-1.33%)
Nov 12, 2018 16.30 16.37 15.20 15.76 4,041,064 -0.48(-2.96%)
Nov 09, 2018 18.23 18.45 16.07 16.24 3,277,800 -2.17(-11.79%)
Nov 08, 2018 19.04 19.24 18.16 18.41 1,470,727 -0.64(-3.36%)
Nov 07, 2018 18.29 19.35 18.07 19.05 938,505 +0.94(+5.19%)
Nov 06, 2018 18.89 18.89 17.90 18.11 909,358 -0.88(-4.63%)
Nov 05, 2018 19.28 19.60 18.14 18.99 1,428,282 +0.41(+2.21%)
Nov 02, 2018 18.51 19.02 17.95 18.58 1,004,400 +0.20(+1.09%)
Nov 01, 2018 17.89 18.46 17.54 18.38 1,066,190 +0.52(+2.91%)
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%)
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.