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 (%)
Dec 30, 2016 8.310 8.310 8.310 0 +0.16(+1.96%)
Dec 29, 2016 8.190 8.310 8.020 8.150 836,914 -0.03(-0.37%)
Dec 28, 2016 8.410 8.486 8.110 8.180 486,698 -0.18(-2.15%)
Dec 27, 2016 8.320 8.570 8.300 8.360 327,337 +0.07(+0.84%)
Dec 23, 2016 8.290 8.290 8.290 0 +0.09(+1.10%)
Dec 22, 2016 8.930 8.930 8.040 8.200 1,375,079 -0.74(-8.28%)
Dec 21, 2016 9.340 9.480 8.860 8.940 603,569 -0.38(-4.08%)
Dec 20, 2016 9.070 9.350 9.010 9.320 846,486 +0.37(+4.13%)
Dec 19, 2016 8.730 8.970 8.550 8.950 735,459 +0.19(+2.17%)
Dec 16, 2016 8.620 8.820 8.600 8.760 634,108 +0.22(+2.58%)
Dec 15, 2016 8.580 8.840 8.480 8.540 519,715 -0.05(-0.58%)
Dec 14, 2016 8.880 8.900 8.480 8.590 464,680 -0.29(-3.27%)
Dec 13, 2016 8.350 8.950 8.323 8.880 557,443 +0.60(+7.25%)
Dec 12, 2016 8.400 8.447 8.250 8.280 361,339 -0.19(-2.24%)
Dec 09, 2016 8.450 8.740 8.440 8.470 481,059 +0.00(+0.00%)
Dec 08, 2016 8.750 8.950 8.410 8.470 834,292 -0.25(-2.87%)
Dec 07, 2016 8.520 8.760 8.350 8.720 424,861 +0.21(+2.47%)
Dec 06, 2016 8.540 8.640 8.290 8.510 717,534 -0.13(-1.50%)
Dec 05, 2016 8.440 8.830 8.440 8.640 440,541 +0.20(+2.37%)
Dec 02, 2016 8.300 8.545 8.210 8.440 252,918 +0.06(+0.72%)
Dec 01, 2016 9.010 9.090 8.370 8.380 726,303 -0.71(-7.81%)
Nov 30, 2016 9.240 9.250 8.990 9.090 325,320 -0.07(-0.76%)
Nov 29, 2016 9.140 9.280 9.020 9.160 373,736 -0.02(-0.22%)
Nov 28, 2016 9.380 9.440 9.090 9.180 499,210 -0.28(-2.96%)
Nov 25, 2016 9.400 9.500 9.220 9.460 238,416 +0.11(+1.18%)
Nov 23, 2016 9.350 9.350 9.350 0 -0.10(-1.06%)
Nov 22, 2016 9.230 9.470 9.160 9.450 366,989 +0.23(+2.49%)
Nov 21, 2016 9.280 9.370 9.110 9.220 248,318 +0.03(+0.33%)
Nov 18, 2016 9.350 9.500 9.190 9.190 393,020 -0.16(-1.71%)
Nov 17, 2016 9.190 9.490 9.140 9.350 475,721 +0.16(+1.74%)
Nov 16, 2016 9.080 9.390 8.900 9.190 672,169 +0.07(+0.77%)
Nov 15, 2016 9.400 9.650 9.050 9.120 1,286,637 -0.23(-2.46%)
Nov 14, 2016 9.250 9.570 9.210 9.350 1,271,824 +0.15(+1.63%)
Nov 11, 2016 8.920 9.280 8.900 9.200 1,451,364 +0.26(+2.91%)
Nov 10, 2016 8.630 9.000 8.630 8.940 1,698,319 +0.32(+3.71%)
Nov 09, 2016 7.870 8.660 7.860 8.620 986,953 +0.27(+3.23%)
Nov 08, 2016 8.400 8.550 8.220 8.350 1,058,953 -0.05(-0.60%)
Nov 07, 2016 7.900 8.430 7.795 8.400 2,067,044 +0.38(+4.74%)
Nov 04, 2016 7.400 8.120 6.990 8.020 3,327,291 +1.45(+22.07%)
Nov 03, 2016 7.070 7.100 6.540 6.570 1,833,310 -0.51(-7.20%)
Nov 02, 2016 7.230 7.370 6.970 7.080 1,339,861 -0.15(-2.07%)
Nov 01, 2016 7.650 7.870 7.230 7.230 960,508 -0.41(-5.37%)
Oct 31, 2016 7.700 7.700 7.380 7.640 1,039,891 -0.09(-1.16%)
Oct 28, 2016 7.740 7.840 7.540 7.730 399,350 -0.03(-0.39%)
Oct 27, 2016 7.970 7.970 7.610 7.760 477,472 +0.15(+1.97%)
Oct 26, 2016 7.500 7.690 7.430 7.610 525,157 +0.11(+1.47%)
Oct 25, 2016 8.000 8.040 7.480 7.500 511,302 -0.48(-6.02%)
Oct 24, 2016 7.920 8.000 7.750 7.980 779,173 +0.08(+1.01%)
Oct 21, 2016 7.470 7.960 7.470 7.900 1,173,333 +0.37(+4.91%)
Oct 20, 2016 7.060 7.600 6.950 7.530 1,376,784 +0.48(+6.81%)
Oct 19, 2016 6.880 7.070 6.780 7.050 846,748 +0.15(+2.17%)
Oct 18, 2016 6.500 6.910 6.420 6.900 1,029,804 +0.10(+1.47%)
Oct 17, 2016 6.900 6.925 6.734 6.800 815,588 -0.12(-1.73%)
Oct 14, 2016 7.100 7.170 6.810 6.920 1,415,696 -0.25(-3.49%)
Oct 13, 2016 7.110 7.250 6.970 7.170 2,940,343 -0.29(-3.89%)
Oct 12, 2016 8.680 8.680 7.450 7.460 2,046,879 -1.24(-14.25%)
Oct 11, 2016 8.550 8.840 8.280 8.700 2,000,684 +0.05(+0.58%)
Oct 10, 2016 7.700 9.120 7.550 8.650 7,112,985 +1.02(+13.37%)
Oct 07, 2016 7.820 7.820 7.560 7.630 526,995 -0.16(-2.05%)
Oct 06, 2016 7.920 8.110 7.720 7.790 665,115 -0.18(-2.26%)
Oct 05, 2016 8.200 8.250 7.900 7.970 738,077 -0.19(-2.33%)
Oct 04, 2016 8.460 8.510 8.120 8.160 732,584 -0.27(-3.20%)
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.