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 (%)
Aug 31, 2015 24.00 24.17 23.10 23.76 447,137 -0.42(-1.74%)
Aug 28, 2015 24.11 24.69 23.73 24.18 344,466 -0.09(-0.37%)
Aug 27, 2015 23.45 24.77 23.22 24.27 463,800 +1.13(+4.88%)
Aug 26, 2015 23.81 24.11 22.40 23.14 547,599 -0.04(-0.17%)
Aug 25, 2015 25.05 25.05 23.14 23.18 530,876 -0.87(-3.62%)
Aug 24, 2015 24.08 24.86 22.99 24.05 811,457 -1.45(-5.69%)
Aug 21, 2015 25.14 25.97 24.80 25.50 490,578 +0.01(+0.04%)
Aug 20, 2015 26.33 26.39 24.82 25.49 507,255 -0.92(-3.48%)
Aug 19, 2015 25.76 26.48 25.63 26.41 406,478 +0.42(+1.62%)
Aug 18, 2015 26.13 26.53 25.85 25.99 228,644 -0.30(-1.14%)
Aug 17, 2015 26.57 26.57 25.52 26.29 422,674 -0.10(-0.38%)
Aug 14, 2015 26.40 26.50 25.41 26.39 290,160 -0.31(-1.16%)
Aug 13, 2015 27.08 27.15 26.21 26.70 309,346 -0.44(-1.62%)
Aug 12, 2015 27.49 27.99 25.95 27.14 525,640 -0.83(-2.97%)
Aug 11, 2015 27.33 28.02 26.76 27.97 769,315 +0.30(+1.08%)
Aug 10, 2015 27.96 28.75 27.39 27.67 528,216 +0.02(+0.07%)
Aug 07, 2015 26.68 27.72 25.49 27.65 1,296,661 +0.34(+1.24%)
Aug 06, 2015 27.09 28.91 26.40 27.31 2,565,046 +3.16(+13.08%)
Aug 05, 2015 22.49 24.62 22.49 24.15 1,081,494 +1.13(+4.91%)
Aug 04, 2015 23.33 23.75 22.99 23.02 639,629 -0.31(-1.33%)
Aug 03, 2015 24.17 24.33 23.16 23.33 589,695 -0.93(-3.83%)
Jul 31, 2015 24.70 24.94 24.03 24.26 294,800 -0.40(-1.62%)
Jul 30, 2015 25.00 25.09 24.18 24.66 312,041 -0.42(-1.67%)
Jul 29, 2015 25.27 25.42 24.31 25.08 271,763 -0.38(-1.49%)
Jul 28, 2015 25.27 25.61 24.58 25.46 284,383 +0.18(+0.71%)
Jul 27, 2015 25.65 25.73 24.89 25.28 157,776 -0.66(-2.54%)
Jul 24, 2015 25.72 26.13 25.51 25.94 136,777 +0.26(+1.01%)
Jul 23, 2015 25.76 25.99 25.38 25.68 135,114 -0.07(-0.27%)
Jul 22, 2015 25.24 26.24 25.24 25.75 124,006 +0.03(+0.12%)
Jul 21, 2015 25.60 26.20 25.42 25.72 235,825 +0.01(+0.04%)
Jul 20, 2015 26.01 26.30 25.40 25.71 241,664 -0.27(-1.04%)
Jul 17, 2015 25.93 26.28 25.68 25.98 277,537 +0.15(+0.58%)
Jul 16, 2015 25.14 26.16 24.97 25.83 254,284 +0.78(+3.11%)
Jul 15, 2015 25.20 25.84 24.77 25.05 149,520 -0.44(-1.73%)
Jul 14, 2015 24.90 25.99 24.80 25.49 260,993 +0.48(+1.92%)
Jul 13, 2015 25.68 25.91 24.88 25.01 154,694 -0.63(-2.46%)
Jul 10, 2015 25.43 25.87 25.21 25.64 216,922 +0.46(+1.83%)
Jul 09, 2015 24.38 25.42 24.21 25.18 367,572 +1.02(+4.22%)
Jul 08, 2015 23.67 24.29 23.50 24.16 322,916 +0.00(+0.00%)
Jul 07, 2015 24.30 24.58 23.54 24.16 345,462 -0.39(-1.59%)
Jul 06, 2015 24.59 25.12 23.52 24.55 422,693 -0.40(-1.60%)
Jul 02, 2015 24.75 24.95 24.95 24.95 505,300 +0.17(+0.69%)
Jul 01, 2015 25.44 25.74 24.67 24.78 516,269 -0.54(-2.13%)
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%)
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.