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 |
| Oct 01, 2018 | $22.92 | $22.95 | $22.03 | $22.19 | 992 234 |
| Sep 28, 2018 | $22.45 | $23.04 | $22.40 | $22.81 | 889 604 |
| Sep 27, 2018 | $22.86 | $23.22 | $22.15 | $22.53 | 1 311 272 |
| Sep 26, 2018 | $23.32 | $23.42 | $22.64 | $22.73 | 1 130 175 |
| Sep 25, 2018 | $22.75 | $23.38 | $22.71 | $23.32 | 709 166 |
| Sep 24, 2018 | $22.38 | $23.00 | $22.06 | $22.79 | 808 801 |
| Sep 21, 2018 | $24.03 | $24.18 | $22.51 | $22.58 | 1 806 694 |
| Sep 20, 2018 | $23.45 | $24.27 | $23.24 | $24.03 | 1 274 838 |
| Sep 19, 2018 | $23.64 | $23.92 | $22.83 | $23.38 | 1 159 402 |
| Sep 18, 2018 | $23.66 | $24.28 | $23.25 | $23.75 | 1 154 911 |
| Sep 17, 2018 | $25.29 | $25.30 | $23.36 | $23.54 | 1 254 513 |
| Sep 14, 2018 | $24.70 | $26.22 | $24.65 | $25.50 | 2 042 714 |
| Sep 13, 2018 | $24.75 | $25.66 | $23.98 | $24.24 | 1 759 190 |
| Sep 12, 2018 | $23.82 | $24.79 | $23.23 | $24.76 | 2 223 091 |
| Sep 11, 2018 | $22.49 | $23.75 | $22.45 | $23.53 | 1 573 569 |
| Sep 10, 2018 | $22.24 | $22.78 | $22.00 | $22.68 | 1 054 640 |
| Sep 07, 2018 | $21.72 | $22.50 | $21.35 | $22.06 | 1 235 848 |
| Sep 06, 2018 | $20.83 | $22.18 | $20.76 | $22.00 | 2 293 852 |
| Sep 05, 2018 | $21.74 | $21.95 | $19.76 | $20.38 | 2 421 546 |
| Sep 04, 2018 | $22.00 | $22.02 | $21.59 | $21.87 | 973 854 |
| Aug 31, 2018 | $22.25 | $22.64 | $22.18 | $22.32 | 716 487 |
| Aug 30, 2018 | $22.60 | $22.95 | $22.13 | $22.37 | 757 876 |
| Aug 29, 2018 | $21.50 | $22.71 | $21.48 | $22.65 | 1 211 014 |
| Aug 28, 2018 | $21.53 | $21.59 | $21.09 | $21.41 | 635 504 |
| Aug 27, 2018 | $21.67 | $21.92 | $21.29 | $21.40 | 873 929 |
