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 (%)
Jul 31, 2015 24.70 24.94 24.03 24.26 294,800 -0.40(-1.62%)
Jul 30, 2015 25.00 25.09 24.18 24.66 312,041 -0.42(-1.67%)
Jul 29, 2015 25.27 25.42 24.31 25.08 271,763 -0.38(-1.49%)
Jul 28, 2015 25.27 25.61 24.58 25.46 284,383 +0.18(+0.71%)
Jul 27, 2015 25.65 25.73 24.89 25.28 157,776 -0.66(-2.54%)
Jul 24, 2015 25.72 26.13 25.51 25.94 136,777 +0.26(+1.01%)
Jul 23, 2015 25.76 25.99 25.38 25.68 135,114 -0.07(-0.27%)
Jul 22, 2015 25.24 26.24 25.24 25.75 124,006 +0.03(+0.12%)
Jul 21, 2015 25.60 26.20 25.42 25.72 235,825 +0.01(+0.04%)
Jul 20, 2015 26.01 26.30 25.40 25.71 241,664 -0.27(-1.04%)
Jul 17, 2015 25.93 26.28 25.68 25.98 277,537 +0.15(+0.58%)
Jul 16, 2015 25.14 26.16 24.97 25.83 254,284 +0.78(+3.11%)
Jul 15, 2015 25.20 25.84 24.77 25.05 149,520 -0.44(-1.73%)
Jul 14, 2015 24.90 25.99 24.80 25.49 260,993 +0.48(+1.92%)
Jul 13, 2015 25.68 25.91 24.88 25.01 154,694 -0.63(-2.46%)
Jul 10, 2015 25.43 25.87 25.21 25.64 216,922 +0.46(+1.83%)
Jul 09, 2015 24.38 25.42 24.21 25.18 367,572 +1.02(+4.22%)
Jul 08, 2015 23.67 24.29 23.50 24.16 322,916 +0.00(+0.00%)
Jul 07, 2015 24.30 24.58 23.54 24.16 345,462 -0.39(-1.59%)
Jul 06, 2015 24.59 25.12 23.52 24.55 422,693 -0.40(-1.60%)
Jul 02, 2015 24.75 24.95 24.95 24.95 505,300 +0.17(+0.69%)
Jul 01, 2015 25.44 25.74 24.67 24.78 516,269 -0.54(-2.13%)
Jun 30, 2015 25.13 25.66 24.85 25.32 402,119 +0.06(+0.24%)
Jun 29, 2015 25.82 25.92 25.01 25.26 393,234 -0.94(-3.59%)
Jun 26, 2015 26.73 26.77 25.50 26.20 445,265 -0.52(-1.95%)
Jun 25, 2015 26.90 27.47 26.30 26.72 479,077 -0.17(-0.63%)
Jun 24, 2015 27.50 27.80 26.78 26.89 418,210 -1.09(-3.90%)
Jun 23, 2015 27.16 28.20 27.02 27.98 506,837 +0.72(+2.64%)
Jun 22, 2015 26.90 27.67 26.82 27.26 259,131 +0.52(+1.94%)
Jun 19, 2015 26.86 27.20 26.38 26.74 259,285 -0.23(-0.85%)
Jun 18, 2015 26.54 27.05 26.29 26.97 324,344 +0.43(+1.62%)
Jun 17, 2015 26.56 27.30 26.35 26.54 474,500 +0.51(+1.96%)
Jun 16, 2015 25.68 26.46 25.56 26.03 233,563 +0.25(+0.97%)
Jun 15, 2015 25.99 25.99 25.36 25.78 465,338 -0.33(-1.26%)
Jun 12, 2015 25.20 26.14 24.63 26.11 780,820 +0.18(+0.69%)
Jun 11, 2015 26.18 27.00 25.46 25.93 782,811 -0.70(-2.63%)
Jun 10, 2015 25.01 27.80 24.79 26.63 2,779,217 +0.78(+3.02%)
Jun 09, 2015 26.06 26.43 24.82 25.85 671,835 +0.21(+0.82%)
Jun 08, 2015 25.62 26.19 25.17 25.64 357,219 +0.08(+0.31%)
Jun 05, 2015 25.31 25.73 24.75 25.56 200,365 +0.19(+0.75%)
Jun 04, 2015 26.07 26.23 25.12 25.37 187,897 -0.54(-2.08%)
Jun 03, 2015 25.55 26.04 24.85 25.91 310,590 +0.37(+1.45%)
Jun 02, 2015 26.43 26.71 25.49 25.54 440,015 -1.16(-4.34%)
Jun 01, 2015 26.19 27.06 26.00 26.70 297,558 +0.43(+1.64%)
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%)
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.