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, 2016 7.820 8.190 7.810 7.970 1,049,831 +0.09(+1.14%)
Aug 30, 2016 7.900 7.970 7.800 7.880 740,201 -0.04(-0.51%)
Aug 29, 2016 7.750 8.180 7.660 7.920 1,114,045 +0.16(+2.06%)
Aug 26, 2016 7.930 8.020 7.680 7.760 702,624 -0.16(-2.02%)
Aug 25, 2016 7.820 7.970 7.730 7.920 850,313 +0.03(+0.38%)
Aug 24, 2016 8.140 8.350 7.820 7.890 998,963 -0.23(-2.83%)
Aug 23, 2016 8.070 8.575 8.070 8.120 1,148,767 +0.04(+0.50%)
Aug 22, 2016 8.250 8.300 7.820 8.080 1,820,580 -0.40(-4.72%)
Aug 19, 2016 8.690 8.690 8.395 8.480 1,115,347 -0.08(-0.93%)
Aug 18, 2016 8.500 8.680 8.360 8.560 1,156,414 -0.01(-0.12%)
Aug 17, 2016 8.850 8.940 8.341 8.570 1,630,578 -0.31(-3.49%)
Aug 16, 2016 9.090 9.090 8.850 8.880 1,157,309 -0.20(-2.20%)
Aug 15, 2016 8.840 9.120 8.825 9.080 1,079,427 +0.15(+1.68%)
Aug 12, 2016 9.040 9.120 8.763 8.930 1,371,461 -0.08(-0.89%)
Aug 11, 2016 9.070 9.175 8.940 9.010 745,431 +0.04(+0.45%)
Aug 10, 2016 9.320 9.530 8.930 8.970 947,321 -0.34(-3.65%)
Aug 09, 2016 9.750 9.940 9.310 9.310 1,135,044 -0.38(-3.92%)
Aug 08, 2016 10.15 10.23 9.590 9.690 1,693,477 -0.15(-1.52%)
Aug 05, 2016 8.370 9.890 8.165 9.840 6,579,028 -2.79(-22.09%)
Aug 04, 2016 12.62 12.77 12.36 12.63 1,336,934 -0.06(-0.47%)
Aug 03, 2016 12.44 12.84 12.44 12.69 703,089 +0.09(+0.71%)
Aug 02, 2016 12.43 12.69 12.12 12.60 874,883 +0.21(+1.69%)
Aug 01, 2016 11.70 12.42 11.65 12.39 765,820 +0.68(+5.81%)
Jul 29, 2016 11.77 11.90 11.40 11.71 469,705 +0.00(+0.00%)
Jul 28, 2016 11.45 11.77 11.32 11.71 590,952 +0.31(+2.72%)
Jul 27, 2016 11.45 11.54 11.27 11.40 396,193 +0.00(+0.00%)
Jul 26, 2016 11.30 11.59 11.29 11.40 253,244 +0.07(+0.62%)
Jul 25, 2016 11.25 11.48 11.08 11.33 348,127 +0.14(+1.25%)
Jul 22, 2016 11.18 11.31 11.04 11.19 569,961 +0.05(+0.45%)
Jul 21, 2016 11.89 11.96 11.12 11.14 599,256 -0.73(-6.15%)
Jul 20, 2016 11.77 12.04 11.58 11.87 572,043 +0.18(+1.54%)
Jul 19, 2016 11.98 12.16 11.47 11.69 313,153 -0.31(-2.58%)
Jul 18, 2016 11.62 12.17 11.53 12.00 530,609 +0.43(+3.72%)
Jul 15, 2016 11.59 11.80 11.44 11.57 512,802 -0.03(-0.26%)
Jul 14, 2016 11.97 12.02 11.53 11.60 359,098 -0.19(-1.61%)
Jul 13, 2016 12.00 12.20 11.71 11.79 332,821 -0.25(-2.08%)
Jul 12, 2016 11.83 12.18 11.64 12.04 603,724 +0.40(+3.44%)
Jul 11, 2016 11.15 11.87 10.99 11.64 994,061 +1.07(+10.12%)
Jul 08, 2016 10.33 10.57 10.28 10.57 695,099 +0.29(+2.82%)
Jul 07, 2016 10.28 10.48 10.13 10.28 311,726 +0.14(+1.38%)
Jul 05, 2016 10.40 10.49 9.850 10.14 638,160 -0.45(-4.25%)
Jul 01, 2016 10.63 10.59 10.59 10.59 569,800 -0.10(-0.94%)
Jun 30, 2016 10.69 10.74 10.35 10.69 617,136 -0.01(-0.09%)
Jun 29, 2016 10.39 10.75 10.22 10.70 487,838 +0.46(+4.49%)
Jun 28, 2016 10.15 10.44 9.910 10.24 576,769 +0.34(+3.43%)
Jun 27, 2016 10.49 10.49 9.701 9.900 1,075,260 -0.71(-6.69%)
Jun 24, 2016 10.71 11.14 10.55 10.61 4,115,212 -0.84(-7.34%)
Jun 23, 2016 11.61 11.74 11.14 11.45 553,881 +0.03(+0.26%)
Jun 22, 2016 11.64 11.93 11.22 11.42 894,371 -0.22(-1.89%)
Jun 21, 2016 11.51 11.72 11.39 11.64 535,854 +0.20(+1.75%)
Jun 20, 2016 11.01 11.60 11.01 11.44 708,998 +0.62(+5.73%)
Jun 17, 2016 10.71 11.04 10.54 10.82 1,021,475 +0.21(+1.98%)
Jun 16, 2016 10.46 10.72 10.18 10.61 474,268 +0.13(+1.24%)
Jun 15, 2016 10.31 10.67 10.19 10.48 457,221 +0.15(+1.45%)
Jun 14, 2016 10.29 10.62 10.00 10.33 607,210 -0.05(-0.48%)
Jun 13, 2016 10.37 10.84 10.25 10.38 507,059 -0.12(-1.14%)
Jun 10, 2016 10.89 10.95 10.44 10.50 416,490 -0.51(-4.63%)
Jun 09, 2016 11.39 11.60 10.90 11.01 635,124 -0.48(-4.18%)
Jun 08, 2016 11.47 11.78 11.43 11.49 383,112 -0.07(-0.61%)
Jun 07, 2016 11.68 11.95 11.54 11.56 396,591 -0.06(-0.52%)
Jun 06, 2016 11.08 11.80 10.98 11.62 937,653 +0.00(+0.00%)
Jun 03, 2016 12.05 12.09 11.40 11.62 506,650 -0.46(-3.81%)
Jun 02, 2016 11.65 12.09 11.65 12.08 520,235 +0.26(+2.20%)
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.