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 |
| Jul 20, 2018 | $19.50 | $19.70 | $19.17 | $19.20 | 442 663 |
| Jul 19, 2018 | $19.22 | $19.61 | $19.22 | $19.52 | 515 250 |
| Jul 18, 2018 | $19.44 | $19.45 | $18.95 | $19.29 | 341 177 |
| Jul 17, 2018 | $19.23 | $19.50 | $19.06 | $19.42 | 534 025 |
| Jul 16, 2018 | $19.27 | $19.39 | $19.11 | $19.28 | 320 479 |
| Jul 13, 2018 | $19.56 | $19.64 | $19.03 | $19.24 | 422 929 |
| Jul 12, 2018 | $19.32 | $19.58 | $19.14 | $19.58 | 674 236 |
| Jul 11, 2018 | $18.92 | $19.27 | $18.76 | $19.15 | 307 879 |
| Jul 10, 2018 | $19.31 | $19.61 | $19.13 | $19.14 | 537 580 |
| Jul 09, 2018 | $19.35 | $19.44 | $18.90 | $19.37 | 925 431 |
| Jul 06, 2018 | $19.08 | $19.36 | $18.97 | $19.31 | 696 252 |
| Jul 05, 2018 | $18.71 | $18.99 | $18.41 | $18.96 | 680 534 |
| Jul 03, 2018 | $18.63 | $18.75 | $18.42 | $18.62 | 307 966 |
| Jul 02, 2018 | $18.10 | $18.56 | $17.97 | $18.56 | 690 882 |
| Jun 29, 2018 | $18.09 | $18.42 | $18.03 | $18.22 | 684 976 |
| Jun 28, 2018 | $18.10 | $18.44 | $17.66 | $18.05 | 1 389 252 |
| Jun 27, 2018 | $18.30 | $18.54 | $17.91 | $17.93 | 1 169 148 |
| Jun 26, 2018 | $17.74 | $18.31 | $17.42 | $18.28 | 1 851 627 |
| Jun 25, 2018 | $18.48 | $18.50 | $17.33 | $17.71 | 2 941 219 |
| Jun 22, 2018 | $19.05 | $19.05 | $18.35 | $18.74 | 3 941 169 |
| Jun 21, 2018 | $19.65 | $19.98 | $19.00 | $19.02 | 945 310 |
| Jun 20, 2018 | $19.78 | $20.45 | $19.60 | $19.63 | 1 189 544 |
| Jun 19, 2018 | $19.73 | $20.09 | $19.36 | $19.60 | 1 876 514 |
| Jun 18, 2018 | $19.00 | $20.01 | $18.88 | $19.88 | 1 613 184 |
| Jun 15, 2018 | $18.79 | $19.26 | $18.33 | $19.11 | 2 406 316 |
