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 29, 2016 11.77 11.90 11.40 11.71 469,705 +0.00(+0.00%)
Jul 28, 2016 11.45 11.77 11.32 11.71 590,952 +0.31(+2.72%)
Jul 27, 2016 11.45 11.54 11.27 11.40 396,193 +0.00(+0.00%)
Jul 26, 2016 11.30 11.59 11.29 11.40 253,244 +0.07(+0.62%)
Jul 25, 2016 11.25 11.48 11.08 11.33 348,127 +0.14(+1.25%)
Jul 22, 2016 11.18 11.31 11.04 11.19 569,961 +0.05(+0.45%)
Jul 21, 2016 11.89 11.96 11.12 11.14 599,256 -0.73(-6.15%)
Jul 20, 2016 11.77 12.04 11.58 11.87 572,043 +0.18(+1.54%)
Jul 19, 2016 11.98 12.16 11.47 11.69 313,153 -0.31(-2.58%)
Jul 18, 2016 11.62 12.17 11.53 12.00 530,609 +0.43(+3.72%)
Jul 15, 2016 11.59 11.80 11.44 11.57 512,802 -0.03(-0.26%)
Jul 14, 2016 11.97 12.02 11.53 11.60 359,098 -0.19(-1.61%)
Jul 13, 2016 12.00 12.20 11.71 11.79 332,821 -0.25(-2.08%)
Jul 12, 2016 11.83 12.18 11.64 12.04 603,724 +0.40(+3.44%)
Jul 11, 2016 11.15 11.87 10.99 11.64 994,061 +1.07(+10.12%)
Jul 08, 2016 10.33 10.57 10.28 10.57 695,099 +0.29(+2.82%)
Jul 07, 2016 10.28 10.48 10.13 10.28 311,726 +0.14(+1.38%)
Jul 05, 2016 10.40 10.49 9.850 10.14 638,160 -0.45(-4.25%)
Jul 01, 2016 10.63 10.59 10.59 10.59 569,800 -0.10(-0.94%)
Jun 30, 2016 10.69 10.74 10.35 10.69 617,136 -0.01(-0.09%)
Jun 29, 2016 10.39 10.75 10.22 10.70 487,838 +0.46(+4.49%)
Jun 28, 2016 10.15 10.44 9.910 10.24 576,769 +0.34(+3.43%)
Jun 27, 2016 10.49 10.49 9.701 9.900 1,075,260 -0.71(-6.69%)
Jun 24, 2016 10.71 11.14 10.55 10.61 4,115,212 -0.84(-7.34%)
Jun 23, 2016 11.61 11.74 11.14 11.45 553,881 +0.03(+0.26%)
Jun 22, 2016 11.64 11.93 11.22 11.42 894,371 -0.22(-1.89%)
Jun 21, 2016 11.51 11.72 11.39 11.64 535,854 +0.20(+1.75%)
Jun 20, 2016 11.01 11.60 11.01 11.44 708,998 +0.62(+5.73%)
Jun 17, 2016 10.71 11.04 10.54 10.82 1,021,475 +0.21(+1.98%)
Jun 16, 2016 10.46 10.72 10.18 10.61 474,268 +0.13(+1.24%)
Jun 15, 2016 10.31 10.67 10.19 10.48 457,221 +0.15(+1.45%)
Jun 14, 2016 10.29 10.62 10.00 10.33 607,210 -0.05(-0.48%)
Jun 13, 2016 10.37 10.84 10.25 10.38 507,059 -0.12(-1.14%)
Jun 10, 2016 10.89 10.95 10.44 10.50 416,490 -0.51(-4.63%)
Jun 09, 2016 11.39 11.60 10.90 11.01 635,124 -0.48(-4.18%)
Jun 08, 2016 11.47 11.78 11.43 11.49 383,112 -0.07(-0.61%)
Jun 07, 2016 11.68 11.95 11.54 11.56 396,591 -0.06(-0.52%)
Jun 06, 2016 11.08 11.80 10.98 11.62 937,653 +0.00(+0.00%)
Jun 03, 2016 12.05 12.09 11.40 11.62 506,650 -0.46(-3.81%)
Jun 02, 2016 11.65 12.09 11.65 12.08 520,235 +0.26(+2.20%)
Jun 01, 2016 11.52 11.90 11.44 11.82 817,098 +0.14(+1.20%)
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%)
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.