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 |
| Nov 05, 2018 | $19.28 | $19.60 | $18.14 | $18.99 | 1 428 282 |
| Nov 02, 2018 | $18.51 | $19.02 | $17.95 | $18.58 | 1 004 383 |
| Nov 01, 2018 | $17.89 | $18.46 | $17.54 | $18.38 | 1 066 190 |
| Oct 31, 2018 | $17.58 | $18.02 | $17.45 | $17.86 | 1 508 703 |
| Oct 30, 2018 | $16.67 | $17.26 | $16.41 | $17.24 | 1 468 322 |
| Oct 29, 2018 | $17.85 | $18.05 | $16.29 | $16.63 | 2 284 444 |
| Oct 26, 2018 | $16.75 | $17.57 | $16.57 | $16.97 | 1 444 051 |
| Oct 25, 2018 | $16.86 | $17.63 | $16.60 | $17.52 | 1 519 232 |
| Oct 24, 2018 | $18.31 | $18.55 | $16.84 | $16.86 | 1 143 973 |
| Oct 23, 2018 | $17.90 | $18.71 | $17.52 | $18.48 | 1 010 171 |
| Oct 22, 2018 | $18.17 | $18.72 | $17.77 | $18.54 | 1 171 112 |
| Oct 19, 2018 | $19.17 | $19.34 | $17.84 | $17.89 | 1 498 704 |
| Oct 18, 2018 | $19.71 | $19.92 | $18.89 | $19.03 | 1 456 460 |
| Oct 17, 2018 | $20.44 | $20.57 | $19.83 | $19.86 | 1 094 424 |
| Oct 16, 2018 | $20.00 | $20.51 | $19.63 | $20.41 | 1 619 217 |
| Oct 15, 2018 | $20.19 | $20.21 | $19.26 | $19.75 | 1 563 531 |
| Oct 12, 2018 | $20.19 | $20.59 | $20.05 | $20.25 | 1 880 744 |
| Oct 11, 2018 | $19.90 | $20.41 | $19.12 | $19.85 | 3 009 565 |
| Oct 10, 2018 | $22.31 | $22.40 | $19.52 | $19.95 | 3 836 458 |
| Oct 09, 2018 | $22.37 | $23.08 | $22.05 | $22.40 | 1 647 893 |
| Oct 08, 2018 | $22.93 | $23.84 | $22.67 | $22.67 | 2 800 509 |
| Oct 05, 2018 | $24.36 | $24.86 | $23.21 | $23.28 | 2 842 965 |
| Oct 04, 2018 | $25.30 | $25.78 | $23.83 | $24.48 | 13 382 045 |
| Oct 03, 2018 | $21.54 | $21.90 | $21.20 | $21.88 | 994 739 |
| Oct 02, 2018 | $22.01 | $22.24 | $21.32 | $21.50 | 858 246 |
