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 29, 2018 20.37 20.37 20.37 0 +0.63(+3.19%)
Mar 28, 2018 19.75 20.18 19.29 19.74 999,698 -0.03(-0.15%)
Mar 27, 2018 20.63 21.00 19.62 19.77 1,251,849 -0.78(-3.80%)
Mar 26, 2018 19.77 20.62 19.76 20.55 812,803 +1.12(+5.76%)
Mar 23, 2018 20.23 20.34 19.41 19.43 710,333 -0.72(-3.57%)
Mar 22, 2018 20.25 20.58 20.02 20.15 576,638 -0.37(-1.80%)
Mar 21, 2018 20.66 20.85 20.37 20.52 496,167 -0.14(-0.68%)
Mar 20, 2018 20.02 20.75 19.94 20.66 728,585 +0.64(+3.20%)
Mar 19, 2018 20.26 20.30 19.75 20.02 762,443 -0.40(-1.96%)
Mar 16, 2018 20.38 20.63 20.26 20.42 649,215 +0.05(+0.25%)
Mar 15, 2018 20.60 20.67 20.16 20.37 925,271 -0.18(-0.88%)
Mar 14, 2018 20.57 20.75 20.19 20.55 844,290 +0.06(+0.29%)
Mar 13, 2018 20.80 20.89 20.27 20.49 610,889 -0.23(-1.11%)
Mar 12, 2018 20.56 20.86 20.30 20.72 1,217,509 +0.05(+0.24%)
Mar 09, 2018 20.69 20.97 20.39 20.67 915,944 +0.23(+1.13%)
Mar 08, 2018 20.04 20.58 20.02 20.44 774,690 +0.55(+2.77%)
Mar 07, 2018 19.61 19.89 574,867 -0.22(-1.09%)
Mar 06, 2018 19.01 20.23 18.75 20.11 2,067,804 +1.16(+6.12%)
Mar 05, 2018 18.58 19.19 18.50 18.95 644,033 +0.22(+1.17%)
Mar 02, 2018 18.08 18.86 18.07 18.73 975,822 +0.41(+2.24%)
Mar 01, 2018 18.04 18.49 17.85 18.32 831,509 +0.34(+1.89%)
Feb 28, 2018 18.17 18.65 17.97 17.98 925,684 -0.22(-1.21%)
Feb 27, 2018 18.66 18.69 17.86 18.20 1,135,772 -0.45(-2.41%)
Feb 26, 2018 18.11 18.75 18.11 18.65 736,460 +0.59(+3.27%)
Feb 23, 2018 18.55 18.55 17.92 18.06 665,083 -0.45(-2.43%)
Feb 22, 2018 18.38 18.73 18.25 18.51 685,607 +0.15(+0.82%)
Feb 21, 2018 18.15 19.02 18.09 18.36 954,406 +0.14(+0.77%)
Feb 20, 2018 18.00 18.52 17.90 18.22 948,838 +0.03(+0.16%)
Feb 16, 2018 18.19 18.19 18.19 0 -0.27(-1.46%)
Feb 15, 2018 18.01 18.58 17.82 18.46 644,387 +0.51(+2.84%)
Feb 14, 2018 17.41 18.10 17.33 17.95 576,686 +0.43(+2.45%)
Feb 13, 2018 17.76 18.29 17.23 17.52 841,946 -0.49(-2.72%)
Feb 12, 2018 17.23 18.30 16.92 18.01 1,381,786 +0.86(+5.01%)
Feb 09, 2018 19.00 19.43 16.50 17.15 2,848,885 -1.69(-8.97%)
Feb 08, 2018 19.38 19.50 18.69 18.84 929,485 -0.56(-2.89%)
Feb 07, 2018 18.85 19.55 18.85 19.40 604,494 +0.57(+3.03%)
Feb 06, 2018 18.14 19.23 18.05 18.83 706,825 -0.54(-2.79%)
Feb 05, 2018 19.36 19.71 19.01 19.37 410,045 -0.15(-0.77%)
Feb 02, 2018 19.62 19.74 19.17 19.52 431,535 -0.29(-1.46%)
Feb 01, 2018 19.88 20.15 19.66 19.81 287,051 -0.14(-0.70%)
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%)
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.