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 (%)
Jun 30, 2015 25.13 25.66 24.85 25.32 402,119 +0.06(+0.24%)
Jun 29, 2015 25.82 25.92 25.01 25.26 393,234 -0.94(-3.59%)
Jun 26, 2015 26.73 26.77 25.50 26.20 445,265 -0.52(-1.95%)
Jun 25, 2015 26.90 27.47 26.30 26.72 479,077 -0.17(-0.63%)
Jun 24, 2015 27.50 27.80 26.78 26.89 418,210 -1.09(-3.90%)
Jun 23, 2015 27.16 28.20 27.02 27.98 506,837 +0.72(+2.64%)
Jun 22, 2015 26.90 27.67 26.82 27.26 259,131 +0.52(+1.94%)
Jun 19, 2015 26.86 27.20 26.38 26.74 259,285 -0.23(-0.85%)
Jun 18, 2015 26.54 27.05 26.29 26.97 324,344 +0.43(+1.62%)
Jun 17, 2015 26.56 27.30 26.35 26.54 474,500 +0.51(+1.96%)
Jun 16, 2015 25.68 26.46 25.56 26.03 233,563 +0.25(+0.97%)
Jun 15, 2015 25.99 25.99 25.36 25.78 465,338 -0.33(-1.26%)
Jun 12, 2015 25.20 26.14 24.63 26.11 780,820 +0.18(+0.69%)
Jun 11, 2015 26.18 27.00 25.46 25.93 782,811 -0.70(-2.63%)
Jun 10, 2015 25.01 27.80 24.79 26.63 2,779,217 +0.78(+3.02%)
Jun 09, 2015 26.06 26.43 24.82 25.85 671,835 +0.21(+0.82%)
Jun 08, 2015 25.62 26.19 25.17 25.64 357,219 +0.08(+0.31%)
Jun 05, 2015 25.31 25.73 24.75 25.56 200,365 +0.19(+0.75%)
Jun 04, 2015 26.07 26.23 25.12 25.37 187,897 -0.54(-2.08%)
Jun 03, 2015 25.55 26.04 24.85 25.91 310,590 +0.37(+1.45%)
Jun 02, 2015 26.43 26.71 25.49 25.54 440,015 -1.16(-4.34%)
Jun 01, 2015 26.19 27.06 26.00 26.70 297,558 +0.43(+1.64%)
May 29, 2015 26.11 26.86 25.40 26.27 505,349 +0.01(+0.04%)
May 28, 2015 26.11 26.80 26.03 26.26 219,330 -0.16(-0.61%)
May 27, 2015 26.93 27.85 25.13 26.42 786,809 +0.50(+1.93%)
May 26, 2015 26.36 26.75 25.37 25.92 293,469 -0.60(-2.26%)
May 22, 2015 26.53 26.52 26.52 26.52 419,400 +0.30(+1.14%)
May 21, 2015 25.88 26.60 25.28 26.22 411,950 +0.32(+1.24%)
May 20, 2015 25.53 26.30 24.89 25.90 623,461 +0.17(+0.66%)
May 19, 2015 23.75 25.80 22.78 25.73 954,446 +3.40(+15.23%)
May 18, 2015 22.99 23.39 22.26 22.33 495,799 -0.79(-3.42%)
May 15, 2015 23.78 23.80 22.12 23.12 741,118 -0.27(-1.15%)
May 14, 2015 21.86 23.58 21.11 23.39 726,581 +1.76(+8.14%)
May 13, 2015 23.30 23.99 21.26 21.63 1,260,132 -0.16(-0.73%)
May 12, 2015 20.80 22.20 20.00 21.79 985,077 +1.03(+4.96%)
May 11, 2015 20.58 21.19 20.36 20.76 320,479 +0.51(+2.52%)
May 08, 2015 20.30 20.64 20.10 20.25 354,294 +0.23(+1.15%)
May 07, 2015 20.51 20.59 19.64 20.02 369,879 -0.57(-2.77%)
May 06, 2015 21.55 21.55 20.35 20.59 318,652 -1.01(-4.68%)
May 05, 2015 22.02 22.36 20.75 21.60 342,427 -0.58(-2.61%)
May 04, 2015 20.10 22.27 20.00 22.18 426,739 +2.17(+10.84%)
May 01, 2015 20.29 21.25 19.50 20.01 451,669 -0.16(-0.79%)
Apr 30, 2015 20.97 20.97 20.00 20.17 307,519 -0.82(-3.91%)
Apr 29, 2015 21.25 21.41 20.41 20.99 156,332 -0.31(-1.46%)
Apr 28, 2015 21.28 21.49 20.80 21.30 184,447 +0.08(+0.38%)
Apr 27, 2015 21.53 21.74 21.04 21.22 194,111 -0.26(-1.21%)
Apr 24, 2015 21.91 22.05 21.32 21.48 187,825 -0.49(-2.23%)
Apr 23, 2015 21.69 22.00 21.31 21.97 108,905 +0.25(+1.15%)
Apr 22, 2015 21.55 21.90 21.25 21.72 123,504 +0.21(+0.98%)
Apr 21, 2015 21.03 21.73 20.91 21.51 133,923 +0.53(+2.53%)
Apr 20, 2015 21.16 21.41 20.61 20.98 369,178 -0.12(-0.57%)
Apr 17, 2015 22.42 22.48 20.89 21.10 550,763 -1.52(-6.72%)
Apr 16, 2015 23.35 23.35 22.38 22.62 297,226 -0.66(-2.84%)
Apr 15, 2015 23.62 23.62 22.53 23.28 379,916 +0.08(+0.34%)
Apr 14, 2015 23.31 23.61 22.88 23.20 213,086 -0.15(-0.64%)
Apr 13, 2015 23.45 23.69 22.28 23.35 418,536 -0.06(-0.26%)
Apr 10, 2015 23.09 23.78 22.95 23.41 478,857 +0.39(+1.69%)
Apr 09, 2015 22.96 23.20 22.50 23.02 319,323 +0.15(+0.66%)
Apr 08, 2015 23.02 23.59 22.67 22.87 171,532 -0.06(-0.26%)
Apr 07, 2015 22.99 23.24 22.55 22.93 252,882 -0.12(-0.52%)
Apr 06, 2015 24.07 24.25 22.80 23.05 265,215 -1.19(-4.91%)
Apr 02, 2015 24.15 24.24 24.24 24.24 409,700 +0.12(+0.50%)
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.