NASDAQ:HDP
Delisted
Hortonworks Fund Price (Quote)
$14.68
+0 (+0%)
At Close: Jan 18, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.15 | $15.53 | Friday, 18th Jan 2019 HDP stock ended at $14.68. During the day the stock fluctuated 0% from a day low at $14.68 to a day high of $14.68. |
| 90 days | $13.15 | $19.60 | |
| 52 weeks | $13.15 | $26.22 |
| Date | Open | High | Low | Close | Volume |
| Feb 27, 2018 | $18.66 | $18.69 | $17.86 | $18.20 | 1 132 596 |
| Feb 26, 2018 | $18.11 | $18.75 | $18.11 | $18.65 | 734 875 |
| Feb 23, 2018 | $18.55 | $18.55 | $17.92 | $18.06 | 664 423 |
| Feb 22, 2018 | $18.38 | $18.73 | $18.25 | $18.51 | 685 252 |
| Feb 21, 2018 | $18.15 | $19.01 | $18.09 | $18.51 | 954 400 |
| Feb 20, 2018 | $18.00 | $18.52 | $17.84 | $18.22 | 948 838 |
| Feb 16, 2018 | $18.46 | $18.62 | $18.17 | $18.19 | 407 763 |
| Feb 15, 2018 | $18.01 | $18.58 | $17.82 | $18.46 | 644 387 |
| Feb 14, 2018 | $17.41 | $18.10 | $17.24 | $17.95 | 574 745 |
| Feb 13, 2018 | $17.76 | $18.29 | $17.23 | $17.52 | 762 713 |
| Feb 12, 2018 | $17.23 | $18.30 | $16.92 | $18.01 | 1 380 497 |
| Feb 09, 2018 | $19.00 | $19.43 | $16.50 | $17.19 | 2 793 993 |
| Feb 08, 2018 | $19.38 | $19.50 | $18.63 | $18.84 | 929 500 |
| Feb 07, 2018 | $18.85 | $19.55 | $18.79 | $19.40 | 582 138 |
| Feb 06, 2018 | $18.14 | $19.23 | $18.05 | $18.83 | 685 521 |
| Feb 05, 2018 | $19.36 | $19.71 | $18.96 | $19.05 | 502 746 |
| Feb 02, 2018 | $19.62 | $19.74 | $19.17 | $19.52 | 427 747 |
| Feb 01, 2018 | $19.88 | $20.15 | $19.66 | $19.81 | 285 421 |
| Jan 31, 2018 | $20.12 | $20.53 | $19.93 | $19.95 | 438 629 |
| Jan 30, 2018 | $19.70 | $20.18 | $19.51 | $19.94 | 428 313 |
| Jan 29, 2018 | $20.49 | $20.74 | $19.87 | $19.95 | 529 579 |
| Jan 26, 2018 | $19.86 | $20.58 | $19.84 | $20.53 | 494 584 |
| Jan 25, 2018 | $20.04 | $20.30 | $19.72 | $19.84 | 544 757 |
| Jan 24, 2018 | $20.31 | $20.69 | $19.92 | $19.98 | 498 263 |
| Jan 23, 2018 | $20.18 | $20.45 | $19.89 | $20.39 | 439 948 |
