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 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%)
Apr 01, 2015 23.90 24.20 23.20 24.12 375,416 +0.28(+1.17%)
Mar 31, 2015 23.62 24.74 23.41 23.84 1,227,606 +0.05(+0.23%)
Mar 30, 2015 23.69 24.06 23.02 23.79 310,633 +0.04(+0.15%)
Mar 27, 2015 22.86 24.18 22.86 23.75 338,327 +0.80(+3.49%)
Mar 26, 2015 22.39 23.12 22.37 22.95 177,858 +0.42(+1.86%)
Mar 25, 2015 23.37 23.71 22.00 22.53 453,380 -0.85(-3.64%)
Mar 24, 2015 23.62 24.00 23.13 23.38 502,645 -0.35(-1.47%)
Mar 23, 2015 23.09 24.29 22.72 23.73 531,735 +0.64(+2.77%)
Mar 20, 2015 21.70 23.52 21.58 23.09 1,017,432 +1.79(+8.40%)
Mar 19, 2015 20.49 21.49 20.25 21.30 394,560 +0.85(+4.16%)
Mar 18, 2015 20.73 20.91 19.95 20.45 225,359 -0.18(-0.87%)
Mar 17, 2015 21.16 21.63 20.36 20.63 192,177 -0.63(-2.96%)
Mar 16, 2015 21.85 21.85 21.06 21.26 240,563 +0.59(+2.85%)
Mar 13, 2015 20.12 20.91 19.94 20.67 324,117 +0.55(+2.73%)
Mar 12, 2015 20.34 20.54 19.60 20.12 484,104 -0.11(-0.54%)
Mar 11, 2015 20.60 20.99 19.90 20.23 440,819 -0.37(-1.80%)
Mar 10, 2015 21.05 21.10 20.45 20.60 251,438 -0.61(-2.88%)
Mar 09, 2015 21.91 22.48 21.01 21.21 269,846 -0.60(-2.75%)
Mar 06, 2015 22.49 22.74 21.20 21.81 291,010 -0.54(-2.42%)
Mar 05, 2015 23.40 23.40 22.32 22.35 384,005 -0.45(-1.97%)
Mar 04, 2015 22.45 23.93 22.04 22.80 360,844 +0.35(+1.56%)
Mar 03, 2015 22.17 22.99 22.17 22.45 203,424 +0.09(+0.40%)
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.