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 |
| Aug 24, 2018 | $21.05 | $21.75 | $21.01 | $21.67 | 861 178 |
| Aug 23, 2018 | $21.18 | $21.56 | $20.71 | $20.88 | 803 415 |
| Aug 22, 2018 | $21.40 | $21.74 | $21.07 | $21.24 | 718 541 |
| Aug 21, 2018 | $21.15 | $21.67 | $20.91 | $21.39 | 728 996 |
| Aug 20, 2018 | $21.19 | $21.26 | $20.80 | $21.06 | 915 782 |
| Aug 17, 2018 | $21.82 | $21.82 | $20.80 | $21.17 | 1 125 801 |
| Aug 16, 2018 | $21.90 | $22.20 | $21.33 | $21.68 | 994 647 |
| Aug 15, 2018 | $22.11 | $22.40 | $21.77 | $21.86 | 965 381 |
| Aug 14, 2018 | $22.22 | $22.60 | $21.98 | $22.37 | 989 639 |
| Aug 13, 2018 | $21.65 | $23.00 | $21.50 | $22.22 | 2 087 320 |
| Aug 10, 2018 | $20.57 | $22.20 | $20.44 | $21.73 | 2 820 652 |
| Aug 09, 2018 | $20.00 | $20.79 | $19.60 | $20.73 | 2 393 592 |
| Aug 08, 2018 | $20.20 | $20.88 | $19.36 | $19.95 | 5 387 710 |
| Aug 07, 2018 | $17.20 | $17.38 | $16.98 | $17.01 | 1 302 648 |
| Aug 06, 2018 | $17.00 | $17.36 | $16.84 | $17.22 | 1 675 852 |
| Aug 03, 2018 | $17.82 | $18.04 | $16.95 | $16.99 | 1 102 493 |
| Aug 02, 2018 | $17.18 | $17.93 | $17.06 | $17.86 | 803 294 |
| Aug 01, 2018 | $17.42 | $18.65 | $16.96 | $17.29 | 748 544 |
| Jul 31, 2018 | $17.72 | $17.91 | $17.24 | $17.42 | 979 845 |
| Jul 30, 2018 | $18.76 | $18.95 | $17.62 | $17.74 | 1 096 456 |
| Jul 27, 2018 | $19.81 | $19.91 | $18.59 | $18.80 | 637 595 |
| Jul 26, 2018 | $19.71 | $19.89 | $19.44 | $19.76 | 324 182 |
| Jul 25, 2018 | $19.23 | $20.07 | $19.21 | $19.82 | 863 593 |
| Jul 24, 2018 | $19.60 | $19.80 | $19.15 | $19.21 | 828 593 |
| Jul 23, 2018 | $19.19 | $19.50 | $18.87 | $19.49 | 542 502 |
