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 |
| Dec 12, 2018 | $16.37 | $16.87 | $16.18 | $16.44 | 670 857 |
| Dec 11, 2018 | $16.97 | $17.06 | $15.78 | $16.04 | 1 002 126 |
| Dec 10, 2018 | $15.91 | $16.72 | $15.91 | $16.60 | 654 530 |
| Dec 07, 2018 | $16.94 | $17.16 | $15.84 | $15.94 | 1 066 323 |
| Dec 06, 2018 | $15.14 | $17.23 | $14.97 | $17.07 | 2 269 341 |
| Dec 04, 2018 | $16.02 | $16.10 | $15.11 | $15.15 | 756 793 |
| Dec 03, 2018 | $16.44 | $16.70 | $15.68 | $16.07 | 664 761 |
| Nov 30, 2018 | $16.06 | $16.29 | $15.82 | $16.10 | 869 981 |
| Nov 29, 2018 | $16.00 | $16.35 | $15.84 | $16.05 | 644 535 |
| Nov 28, 2018 | $15.38 | $16.25 | $15.27 | $16.16 | 1 153 810 |
| Nov 27, 2018 | $15.30 | $15.38 | $14.92 | $15.21 | 582 545 |
| Nov 26, 2018 | $14.90 | $15.56 | $14.75 | $15.50 | 730 761 |
| Nov 23, 2018 | $14.70 | $15.15 | $14.66 | $14.71 | 341 306 |
| Nov 21, 2018 | $14.09 | $14.95 | $13.93 | $14.83 | 784 435 |
| Nov 20, 2018 | $14.04 | $14.51 | $13.63 | $13.78 | 1 676 338 |
| Nov 19, 2018 | $15.74 | $15.74 | $14.42 | $14.51 | 1 002 144 |
| Nov 16, 2018 | $15.38 | $15.94 | $15.28 | $15.74 | 848 806 |
| Nov 15, 2018 | $15.30 | $15.75 | $15.02 | $15.73 | 1 339 608 |
| Nov 14, 2018 | $15.74 | $15.92 | $15.23 | $15.31 | 706 798 |
| Nov 13, 2018 | $15.98 | $16.32 | $15.33 | $15.55 | 1 104 772 |
| Nov 12, 2018 | $16.30 | $16.37 | $15.20 | $15.76 | 4 041 063 |
| Nov 09, 2018 | $18.23 | $18.45 | $16.07 | $16.24 | 3 277 069 |
| Nov 08, 2018 | $19.04 | $19.24 | $18.16 | $18.41 | 1 470 587 |
| Nov 07, 2018 | $18.29 | $19.35 | $18.07 | $19.05 | 938 305 |
| Nov 06, 2018 | $18.89 | $18.89 | $17.90 | $18.11 | 909 358 |
