Hortonworks Inc. (HDP)
NASDAQ: HDP
· Real-Time Price · USD
14.68
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
HDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 3, 2019 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.00% | 0 |
| Jan 2, 2019 | 14.15 | 14.88 | 13.92 | 14.68 | 14.68 | 1.80% | 500,050 |
| Dec 31, 2018 | 14.30 | 14.50 | 14.15 | 14.42 | 14.42 | 1.84% | 528,682 |
| Dec 28, 2018 | 14.37 | 14.41 | 13.95 | 14.16 | 14.16 | -1.12% | 843,168 |
| Dec 27, 2018 | 14.06 | 14.39 | 13.52 | 14.32 | 14.32 | 0.49% | 583,650 |
| Dec 26, 2018 | 13.67 | 14.28 | 13.53 | 14.25 | 14.25 | 5.71% | 756,017 |
| Dec 24, 2018 | 13.25 | 14.03 | 13.15 | 13.48 | 13.48 | 0.00% | 491,004 |
| Dec 21, 2018 | 14.61 | 14.61 | 13.33 | 13.48 | 13.48 | -6.71% | 1,628,794 |
| Dec 20, 2018 | 14.57 | 14.85 | 13.99 | 14.45 | 14.45 | -1.23% | 1,225,021 |
| Dec 19, 2018 | 15.22 | 15.53 | 14.27 | 14.63 | 14.63 | -3.94% | 837,032 |
| Dec 18, 2018 | 15.00 | 15.39 | 14.89 | 15.23 | 15.23 | 2.70% | 1,127,016 |
| Dec 17, 2018 | 15.96 | 15.96 | 14.68 | 14.83 | 14.83 | -7.49% | 1,553,161 |
| Dec 14, 2018 | 15.80 | 16.80 | 15.72 | 16.03 | 16.03 | -0.74% | 774,520 |
| Dec 13, 2018 | 16.44 | 16.70 | 15.94 | 16.15 | 16.15 | -1.76% | 476,037 |
| Dec 12, 2018 | 16.37 | 16.87 | 16.18 | 16.44 | 16.44 | 2.49% | 673,385 |
| Dec 11, 2018 | 16.97 | 17.06 | 15.78 | 16.04 | 16.04 | -3.37% | 1,002,126 |
| Dec 10, 2018 | 15.91 | 16.72 | 15.91 | 16.60 | 16.60 | 4.14% | 655,789 |
| Dec 7, 2018 | 16.94 | 17.16 | 15.84 | 15.94 | 15.94 | -6.62% | 1,066,345 |
| Dec 6, 2018 | 15.14 | 17.23 | 14.97 | 17.07 | 17.07 | 12.67% | 2,269,341 |
| Dec 4, 2018 | 16.02 | 16.10 | 15.11 | 15.15 | 15.15 | -5.72% | 756,793 |