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 (%)
Sep 30, 2016 8.550 8.630 8.330 8.350 699,376 -0.19(-2.22%)
Sep 29, 2016 8.650 8.730 8.520 8.540 466,297 -0.13(-1.50%)
Sep 28, 2016 8.680 8.747 8.590 8.670 407,404 -0.01(-0.12%)
Sep 27, 2016 8.650 8.760 8.500 8.680 593,030 +0.06(+0.70%)
Sep 26, 2016 8.520 8.685 8.500 8.620 691,725 +0.04(+0.47%)
Sep 23, 2016 8.740 8.840 8.560 8.580 692,948 -0.20(-2.28%)
Sep 22, 2016 8.310 8.835 8.260 8.780 1,126,269 +0.51(+6.17%)
Sep 21, 2016 8.040 8.340 8.020 8.270 977,445 +0.23(+2.86%)
Sep 20, 2016 7.900 8.270 7.800 8.040 1,217,879 +0.35(+4.55%)
Sep 19, 2016 7.710 7.830 7.460 7.690 1,150,055 +0.02(+0.26%)
Sep 16, 2016 7.450 7.770 7.410 7.670 1,005,967 +0.21(+2.82%)
Sep 15, 2016 7.360 7.480 7.330 7.460 756,436 +0.05(+0.67%)
Sep 14, 2016 7.350 7.580 7.325 7.410 864,286 +0.00(+0.00%)
Sep 13, 2016 7.350 7.480 7.240 7.410 840,253 -0.06(-0.80%)
Sep 12, 2016 7.250 7.480 7.150 7.470 898,013 +0.09(+1.22%)
Sep 09, 2016 7.410 7.505 7.250 7.380 1,105,239 -0.03(-0.40%)
Sep 08, 2016 7.590 7.590 7.265 7.410 1,419,308 -0.18(-2.37%)
Sep 07, 2016 7.950 8.020 7.560 7.590 1,399,231 -0.34(-4.29%)
Sep 06, 2016 7.930 8.000 7.800 7.930 773,924 +0.06(+0.76%)
Sep 02, 2016 7.890 7.870 7.870 7.870 826,700 -0.12(-1.50%)
Sep 01, 2016 7.930 8.070 7.890 7.990 814,212 +0.02(+0.25%)
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%)
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.