Date	Open	High	Low	Close	Volume	Change (%)
Jan 02, 2019		14.68	14.68	14.68	0	+0.26(+1.80%)
Dec 31, 2018	14.30	14.50	14.15	14.42	528,600	+0.26(+1.84%)
Dec 28, 2018	14.37	14.41	13.95	14.16	843,100	-0.16(-1.12%)
Dec 27, 2018	14.06	14.39	13.52	14.32	583,650	+0.07(+0.49%)
Dec 26, 2018	13.67	14.28	13.53	14.25	756,017	+0.77(+5.71%)
Dec 24, 2018	13.25	14.03	13.14	13.48	491,000	+0.00(+0.00%)
Dec 21, 2018	14.61	14.61	13.33	13.48	1,628,700	-0.97(-6.71%)
Dec 20, 2018	14.57	14.85	13.99	14.45	1,224,971	-0.18(-1.23%)
Dec 19, 2018	15.22	15.53	14.27	14.63	837,032	-0.60(-3.94%)
Dec 18, 2018	15.00	15.39	14.89	15.23	1,094,408	+0.40(+2.70%)
Dec 17, 2018	15.96	15.96	14.68	14.83	1,516,177	-1.20(-7.49%)
Dec 14, 2018	15.80	16.80	15.72	16.03	774,500	-0.12(-0.74%)
Dec 13, 2018	16.44	16.70	15.94	16.15	476,037	-0.29(-1.76%)
Dec 12, 2018	16.37	16.87	16.18	16.44	673,385	+0.40(+2.49%)
Dec 11, 2018	16.97	17.06	15.78	16.04	1,002,126	-0.56(-3.37%)
Dec 10, 2018	15.91	16.72	15.91	16.60	655,789	+0.66(+4.14%)
Dec 07, 2018	16.94	17.16	15.84	15.94	1,066,300	-1.13(-6.62%)
Dec 06, 2018	15.14	17.23	14.97	17.07	2,269,341	+1.92(+12.67%)
Dec 04, 2018	16.02	16.10	15.11	15.15	756,700	-0.92(-5.72%)
Dec 03, 2018	16.44	16.70	15.68	16.07	664,761	-0.03(-0.19%)
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%)
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%)
Aug 01, 2018	17.42	18.65	16.96	17.29	748,544	-0.13(-0.75%)
Jul 31, 2018	17.72	17.91	17.24	17.42	979,945	-0.32(-1.80%)
Jul 30, 2018	18.76	18.95	17.62	17.74	1,096,456	-1.06(-5.64%)
Jul 27, 2018	19.81	19.91	18.59	18.80	637,500	-0.96(-4.86%)
Jul 26, 2018	19.71	19.89	19.44	19.76	324,182	-0.06(-0.30%)
Jul 25, 2018	19.23	20.07	19.21	19.82	863,593	+0.61(+3.18%)
Jul 24, 2018	19.60	19.80	19.15	19.21	828,593	-0.28(-1.44%)
Jul 23, 2018	19.19	19.50	18.87	19.49	542,502	+0.29(+1.51%)
Jul 20, 2018	19.50	19.70	19.17	19.20	442,663	-0.32(-1.64%)
Jul 19, 2018	19.22	19.60	19.22	19.52	515,250	+0.23(+1.19%)
Jul 18, 2018	19.44	19.45	18.95	19.29	341,177	-0.13(-0.67%)
Jul 17, 2018	19.23	19.50	19.06	19.42	534,025	+0.14(+0.73%)
Jul 16, 2018	19.27	19.39	19.11	19.28	320,479	+0.04(+0.21%)
Jul 13, 2018	19.56	19.64	19.03	19.24	422,929	-0.33(-1.69%)
Jul 12, 2018	19.32	19.58	19.14	19.57	675,703	+0.42(+2.19%)
Jul 11, 2018	18.92	19.27	18.76	19.15	307,879	+0.01(+0.05%)
Jul 10, 2018	19.31	19.61	19.13	19.14	537,580	-0.23(-1.19%)
Jul 09, 2018	19.35	19.44	18.90	19.37	925,431	+0.06(+0.31%)
Jul 06, 2018	19.08	19.36	18.97	19.31	696,252	+0.35(+1.85%)
Jul 05, 2018	18.71	18.99	18.41	18.96	682,238	+0.34(+1.83%)
Jul 03, 2018		18.62	18.62	18.62	0	+0.06(+0.32%)
Jul 02, 2018	18.10	18.56	18.03	18.56	690,882	+0.34(+1.87%)
Jun 29, 2018	18.09	18.42	18.03	18.22	684,976	+0.17(+0.94%)
Jun 28, 2018	18.10	18.44	17.66	18.05	1,393,133	+0.12(+0.67%)
Jun 27, 2018	18.30	18.54	17.91	17.93	1,169,736	-0.35(-1.91%)
Jun 26, 2018	17.74	18.31	17.42	18.28	1,851,627	+0.57(+3.22%)
Jun 25, 2018	18.48	18.50	17.33	17.71	2,943,647	-1.03(-5.50%)
Jun 22, 2018	19.05	19.05	18.35	18.74	3,969,801	-0.28(-1.47%)
Jun 21, 2018	19.65	19.98	19.00	19.02	945,410	-0.61(-3.11%)
Jun 20, 2018	19.78	20.45	19.59	19.63	1,189,989	+0.03(+0.15%)
Jun 19, 2018	19.73	20.09	19.36	19.60	1,876,614	-0.28(-1.41%)
Jun 18, 2018	19.00	20.01	18.88	19.88	1,617,003	+0.77(+4.03%)
Jun 15, 2018		19.26	18.46	19.11	2,406,316	+0.65(+3.52%)
Jun 14, 2018	18.03	18.55	17.93	18.46	1,100,473	+0.45(+2.50%)
Jun 13, 2018	17.69	18.23	17.62	18.01	1,820,868	+0.41(+2.33%)
Jun 12, 2018	17.36	17.85	17.36	17.60	713,506	+0.25(+1.44%)
Jun 11, 2018	17.75	17.83	17.24	17.35	834,901	-0.33(-1.87%)
Jun 08, 2018	17.23	17.76	17.12	17.68	669,348	+0.33(+1.90%)
Jun 07, 2018	17.88	17.95	17.02	17.35	1,057,697	-0.65(-3.61%)
Jun 06, 2018	17.82	18.20	17.72	18.00	950,696	+0.24(+1.35%)
Jun 05, 2018	17.41	17.82	17.34	17.76	1,194,549	+0.26(+1.49%)
Jun 04, 2018	17.92	17.92	17.20	17.50	1,619,959	-0.34(-1.91%)
Jun 01, 2018	17.90	17.95	17.63	17.84	967,305	+0.06(+0.34%)
May 31, 2018	17.42	17.82	17.33	17.78	885,260	+0.28(+1.60%)
May 30, 2018	17.72	18.04	17.20	17.50	1,110,398	-0.41(-2.29%)
May 29, 2018	17.90	17.99	17.59	17.91	832,073	-0.12(-0.67%)
May 25, 2018		18.03	18.03	18.03	0	+0.02(+0.11%)
May 24, 2018	17.91	18.20	17.77	18.01	1,305,546	+0.09(+0.50%)
May 23, 2018	17.40	17.98	16.95	17.92	1,248,380	+0.41(+2.34%)
May 22, 2018	17.66	17.74	17.20	17.51	1,155,505	-0.03(-0.17%)
May 21, 2018	17.79	17.90	17.25	17.54	1,310,050	+0.47(+2.75%)
May 18, 2018	16.64	17.22	16.64	17.07	1,016,103	+0.39(+2.34%)
May 17, 2018	16.95	16.95	16.42	16.68	1,054,297	-0.26(-1.53%)
May 16, 2018	17.09	17.34	16.79	16.94	1,210,880	-0.30(-1.74%)
May 15, 2018	17.41	17.41	16.85	17.24	1,121,592	-0.30(-1.71%)
May 14, 2018	18.24	18.32	17.48	17.54	814,334	-0.58(-3.20%)
May 11, 2018	17.96	18.20	17.80	18.12	897,112	-0.02(-0.14%)
May 10, 2018	18.05	18.74	18.00	18.14	956,887	+0.09(+0.50%)
May 09, 2018	19.00	19.05	16.85	18.05	3,658,124	-0.88(-4.62%)
May 08, 2018	18.77	19.74	18.58	18.93	3,191,230	+0.16(+0.85%)
May 07, 2018	17.92	18.94	17.92	18.77	1,040,030	+0.89(+4.98%)
May 04, 2018	17.59	18.14	17.46	17.88	953,501	+0.16(+0.90%)
May 03, 2018	17.40	17.84	17.18	17.72	560,452	+0.26(+1.49%)
May 02, 2018	17.22	17.73	17.22	17.46	910,242	+0.28(+1.63%)

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.

Hortonworks (NQ: HDP )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Hortonworks (NQ: HDP )

Historical Prices

Sections

Services

Statesman Examiner