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 |
| Mar 04, 2016 | $11.62 | $11.98 | $11.31 | $11.69 | 1 153 100 |
| Mar 03, 2016 | $11.83 | $12.00 | $11.24 | $11.56 | 873 300 |
| Mar 02, 2016 | $12.04 | $12.07 | $11.55 | $11.82 | 593 400 |
| Mar 01, 2016 | $11.52 | $12.21 | $11.16 | $12.00 | 1 058 000 |
| Feb 29, 2016 | $11.51 | $11.95 | $11.13 | $11.55 | 1 137 400 |
| Feb 26, 2016 | $10.94 | $11.76 | $10.83 | $11.46 | 955 600 |
| Feb 25, 2016 | $10.59 | $10.98 | $10.28 | $10.86 | 731 100 |
| Feb 24, 2016 | $10.19 | $10.66 | $9.94 | $10.53 | 952 000 |
| Feb 23, 2016 | $10.05 | $10.49 | $10.01 | $10.31 | 852 200 |
| Feb 22, 2016 | $10.09 | $10.33 | $9.94 | $10.24 | 1 151 400 |
| Feb 19, 2016 | $9.57 | $10.04 | $9.04 | $10.02 | 999 300 |
| Feb 18, 2016 | $9.50 | $9.78 | $9.21 | $9.66 | 1 001 400 |
| Feb 17, 2016 | $9.25 | $9.74 | $9.18 | $9.51 | 1 119 200 |
| Feb 16, 2016 | $8.70 | $9.19 | $8.47 | $8.99 | 1 141 800 |
| Feb 12, 2016 | $8.63 | $8.98 | $8.11 | $8.43 | 1 552 800 |
| Feb 11, 2016 | $9.00 | $9.30 | $8.01 | $8.57 | 2 743 000 |
| Feb 10, 2016 | $7.59 | $8.14 | $7.50 | $7.83 | 1 482 200 |
| Feb 09, 2016 | $7.74 | $7.99 | $7.12 | $7.44 | 2 300 900 |
| Feb 08, 2016 | $8.38 | $8.41 | $7.72 | $7.80 | 1 661 900 |
| Feb 05, 2016 | $9.92 | $10.07 | $8.12 | $8.48 | 2 952 600 |
| Feb 04, 2016 | $10.09 | $10.33 | $9.95 | $10.22 | 1 132 300 |
| Feb 03, 2016 | $10.59 | $10.73 | $9.91 | $10.27 | 1 425 900 |
| Feb 02, 2016 | $11.08 | $11.19 | $10.03 | $10.38 | 5 799 100 |
| Feb 01, 2016 | $9.50 | $10.50 | $9.43 | $10.40 | 1 500 200 |
| Jan 29, 2016 | $9.50 | $9.89 | $9.38 | $9.70 | 903 000 |
