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, 2016 11.69 11.87 11.51 11.68 483,195 +0.19(+1.65%)
May 27, 2016 11.35 11.49 11.49 11.49 379,000 +0.05(+0.44%)
May 26, 2016 11.63 11.77 11.24 11.44 435,981 -0.10(-0.87%)
May 25, 2016 11.39 11.77 11.27 11.54 594,761 +0.20(+1.76%)
May 24, 2016 11.13 11.45 10.96 11.34 479,759 +0.29(+2.62%)
May 23, 2016 10.79 11.38 10.54 11.05 633,131 +0.34(+3.17%)
May 20, 2016 10.18 11.00 9.900 10.71 1,542,360 +0.82(+8.29%)
May 19, 2016 10.13 10.33 9.780 9.890 698,224 -0.30(-2.94%)
May 18, 2016 10.33 10.45 10.01 10.19 569,519 -0.13(-1.26%)
May 17, 2016 10.52 10.69 10.25 10.32 465,949 -0.17(-1.62%)
May 16, 2016 10.08 10.50 10.03 10.49 349,709 +0.28(+2.74%)
May 13, 2016 10.14 10.50 10.00 10.21 619,152 -0.05(-0.49%)
May 12, 2016 10.90 10.90 10.25 10.26 683,303 -0.55(-5.09%)
May 11, 2016 10.78 11.15 10.68 10.81 482,377 -0.05(-0.46%)
May 10, 2016 10.45 10.94 10.18 10.86 923,534 +0.46(+4.42%)
May 09, 2016 10.25 10.98 10.25 10.40 980,078 +0.09(+0.87%)
May 06, 2016 11.26 11.40 10.10 10.31 2,315,288 -0.97(-8.60%)
May 05, 2016 13.00 13.12 11.05 11.28 2,041,451 -1.48(-11.60%)
May 04, 2016 12.40 12.80 12.16 12.76 1,226,644 +0.33(+2.65%)
May 03, 2016 12.16 12.66 12.16 12.43 933,545 +0.17(+1.39%)
May 02, 2016 11.65 12.34 11.46 12.26 350,056 +0.69(+5.96%)
Apr 29, 2016 11.81 12.15 11.16 11.57 420,866 -0.36(-3.02%)
Apr 28, 2016 11.73 12.18 11.59 11.93 437,559 +0.17(+1.45%)
Apr 27, 2016 11.83 11.93 11.56 11.76 415,316 -0.16(-1.34%)
Apr 26, 2016 12.13 12.14 11.47 11.92 468,507 -0.15(-1.24%)
Apr 25, 2016 12.38 12.56 12.00 12.07 302,657 -0.27(-2.19%)
Apr 22, 2016 12.45 12.70 12.15 12.34 586,448 -0.20(-1.59%)
Apr 21, 2016 12.13 12.56 11.93 12.54 368,431 +0.48(+3.98%)
Apr 20, 2016 11.84 12.13 11.53 12.06 340,608 +0.24(+2.03%)
Apr 19, 2016 11.42 11.97 11.42 11.82 735,316 -0.47(-3.82%)
Apr 18, 2016 12.13 12.38 11.87 12.29 561,735 -0.11(-0.89%)
Apr 15, 2016 12.15 12.51 11.94 12.40 339,677 +0.09(+0.73%)
Apr 14, 2016 12.01 12.61 11.96 12.31 478,423 +0.20(+1.65%)
Apr 13, 2016 11.72 12.14 11.54 12.11 384,349 +0.54(+4.67%)
Apr 12, 2016 11.31 11.75 11.12 11.57 386,529 +0.20(+1.76%)
Apr 11, 2016 11.80 11.93 11.33 11.37 315,809 -0.27(-2.32%)
Apr 08, 2016 11.50 11.92 11.47 11.64 534,636 +0.29(+2.56%)
Apr 07, 2016 11.41 11.43 11.01 11.35 421,335 -0.25(-2.16%)
Apr 06, 2016 11.17 11.65 11.17 11.60 478,551 +0.52(+4.69%)
Apr 05, 2016 11.16 11.35 10.90 11.08 357,812 -0.16(-1.42%)
Apr 04, 2016 11.02 11.46 10.85 11.24 446,934 +0.24(+2.18%)
Apr 01, 2016 11.08 11.15 10.74 11.00 611,351 -0.30(-2.65%)
Mar 31, 2016 10.93 11.40 10.69 11.30 335,486 +0.33(+3.01%)
Mar 30, 2016 10.85 11.44 10.64 10.97 324,693 +0.05(+0.46%)
Mar 29, 2016 10.38 11.00 10.05 10.92 385,089 +0.49(+4.70%)
Mar 28, 2016 10.74 10.74 10.21 10.43 226,597 -0.20(-1.88%)
Mar 24, 2016 10.36 10.63 10.63 10.63 362,900 +0.12(+1.14%)
Mar 23, 2016 11.05 11.15 10.42 10.51 672,666 -0.66(-5.91%)
Mar 22, 2016 10.83 11.43 10.83 11.17 393,910 +0.22(+2.01%)
Mar 21, 2016 10.97 11.17 10.72 10.95 306,539 -0.06(-0.54%)
Mar 18, 2016 11.13 11.37 11.13 11.01 811,300 -0.01(-0.09%)
Mar 17, 2016 10.86 11.20 10.71 11.02 446,350 +0.16(+1.47%)
Mar 16, 2016 10.57 10.94 10.23 10.86 394,028 +0.26(+2.45%)
Mar 15, 2016 10.95 11.39 10.37 10.60 637,834 -0.88(-7.67%)
Mar 14, 2016 11.36 11.69 11.29 11.48 544,651 +0.12(+1.06%)
Mar 11, 2016 10.93 11.45 10.87 11.36 626,617 +0.60(+5.58%)
Mar 10, 2016 11.15 11.52 10.33 10.76 703,115 -0.54(-4.78%)
Mar 09, 2016 10.91 11.47 10.91 11.30 691,373 +0.50(+4.63%)
Mar 08, 2016 12.16 12.22 10.78 10.80 1,400,592 -1.43(-11.69%)
Mar 07, 2016 11.62 12.47 11.60 12.23 680,435 +0.54(+4.62%)
Mar 04, 2016 11.62 11.88 11.31 11.69 1,153,307 +0.13(+1.12%)
Mar 03, 2016 11.83 12.00 11.24 11.56 873,541 -0.26(-2.20%)
Mar 02, 2016 12.04 12.07 11.55 11.82 594,388 -0.18(-1.50%)
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.