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 (%)
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%)
May 01, 2018 16.87 17.22 16.66 17.18 805,366 +0.25(+1.48%)
Apr 30, 2018 16.92 17.23 16.85 16.93 442,707 +0.05(+0.30%)
Apr 27, 2018 16.78 17.02 16.55 16.88 431,038 +0.08(+0.48%)
Apr 26, 2018 16.68 16.95 16.33 16.80 623,029 +0.28(+1.69%)
Apr 25, 2018 16.99 16.99 16.23 16.52 1,156,782 -0.51(-2.99%)
Apr 24, 2018 18.07 18.12 16.93 17.03 904,370 -0.87(-4.86%)
Apr 23, 2018 18.17 18.61 17.63 17.90 781,622 -0.23(-1.27%)
Apr 20, 2018 18.25 18.43 17.99 18.13 444,349 -0.22(-1.20%)
Apr 19, 2018 18.51 18.64 18.17 18.35 525,297 -0.19(-1.02%)
Apr 18, 2018 18.38 18.69 18.31 18.54 1,070,566 +0.14(+0.76%)
Apr 17, 2018 17.76 18.49 17.76 18.40 907,998 +0.70(+3.95%)
Apr 16, 2018 17.67 17.85 17.43 17.70 922,115 +0.20(+1.14%)
Apr 13, 2018 17.92 18.08 17.45 17.50 562,334 -0.38(-2.13%)
Apr 12, 2018 18.06 18.18 17.81 17.88 1,105,032 -0.18(-1.00%)
Apr 11, 2018 17.77 18.40 17.66 18.06 1,167,625 +0.23(+1.29%)
Apr 10, 2018 17.98 18.10 17.66 17.83 1,333,460 +0.00(+0.00%)
Apr 09, 2018 18.06 18.10 17.82 17.83 626,302 -0.12(-0.67%)
Apr 06, 2018 18.23 18.56 17.75 17.95 837,287 -0.52(-2.82%)
Apr 05, 2018 18.78 19.09 18.31 18.47 674,921 -0.17(-0.89%)
Apr 04, 2018 17.75 18.74 17.57 18.64 2,236,347 -1.14(-5.79%)
Apr 03, 2018 19.89 20.05 19.41 19.78 696,248 +0.03(+0.15%)
Apr 02, 2018 20.27 20.40 19.45 19.75 743,551 -0.62(-3.04%)
Mar 29, 2018 20.37 20.37 20.37 0 +0.63(+3.19%)
Mar 28, 2018 19.75 20.18 19.29 19.74 999,698 -0.03(-0.15%)
Mar 27, 2018 20.63 21.00 19.62 19.77 1,251,849 -0.78(-3.80%)
Mar 26, 2018 19.77 20.62 19.76 20.55 812,803 +1.12(+5.76%)
Mar 23, 2018 20.23 20.34 19.41 19.43 710,333 -0.72(-3.57%)
Mar 22, 2018 20.25 20.58 20.02 20.15 576,638 -0.37(-1.80%)
Mar 21, 2018 20.66 20.85 20.37 20.52 496,167 -0.14(-0.68%)
Mar 20, 2018 20.02 20.75 19.94 20.66 728,585 +0.64(+3.20%)
Mar 19, 2018 20.26 20.30 19.75 20.02 762,443 -0.40(-1.96%)
Mar 16, 2018 20.38 20.63 20.26 20.42 649,215 +0.05(+0.25%)
Mar 15, 2018 20.60 20.67 20.16 20.37 925,271 -0.18(-0.88%)
Mar 14, 2018 20.57 20.75 20.19 20.55 844,290 +0.06(+0.29%)
Mar 13, 2018 20.80 20.89 20.27 20.49 610,889 -0.23(-1.11%)
Mar 12, 2018 20.56 20.86 20.30 20.72 1,217,509 +0.05(+0.24%)
Mar 09, 2018 20.69 20.97 20.39 20.67 915,944 +0.23(+1.13%)
Mar 08, 2018 20.04 20.58 20.02 20.44 774,690 +0.55(+2.77%)
Mar 07, 2018 19.61 19.89 574,867 -0.22(-1.09%)
Mar 06, 2018 19.01 20.23 18.75 20.11 2,067,804 +1.16(+6.12%)
Mar 05, 2018 18.58 19.19 18.50 18.95 644,033 +0.22(+1.17%)
Mar 02, 2018 18.08 18.86 18.07 18.73 975,822 +0.41(+2.24%)
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.