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 |
| Jun 14, 2018 | $18.03 | $18.55 | $17.93 | $18.46 | 1 097 337 |
| Jun 13, 2018 | $17.69 | $18.23 | $17.62 | $18.01 | 1 819 556 |
| Jun 12, 2018 | $17.36 | $17.85 | $17.36 | $17.60 | 713 506 |
| Jun 11, 2018 | $17.75 | $17.83 | $17.24 | $17.35 | 834 901 |
| Jun 08, 2018 | $17.23 | $17.76 | $17.12 | $17.68 | 669 348 |
| Jun 07, 2018 | $17.88 | $17.95 | $17.03 | $17.35 | 1 056 634 |
| Jun 06, 2018 | $17.82 | $18.20 | $17.72 | $18.00 | 950 496 |
| Jun 05, 2018 | $17.41 | $17.83 | $17.34 | $17.76 | 1 194 549 |
| Jun 04, 2018 | $17.92 | $17.92 | $17.20 | $17.50 | 1 619 959 |
| Jun 01, 2018 | $17.90 | $17.95 | $17.63 | $17.84 | 967 305 |
| May 31, 2018 | $17.42 | $17.82 | $17.33 | $17.78 | 885 260 |
| May 30, 2018 | $17.72 | $18.04 | $17.20 | $17.50 | 1 109 011 |
| May 29, 2018 | $17.90 | $17.99 | $17.59 | $17.91 | 831 573 |
| May 25, 2018 | $17.93 | $18.25 | $17.90 | $18.03 | 677 116 |
| May 24, 2018 | $17.91 | $18.20 | $17.77 | $18.01 | 1 305 546 |
| May 23, 2018 | $17.40 | $17.98 | $16.95 | $17.92 | 1 247 259 |
| May 22, 2018 | $17.66 | $17.74 | $17.20 | $17.51 | 1 155 505 |
| May 21, 2018 | $17.79 | $17.90 | $17.25 | $17.54 | 1 310 050 |
| May 18, 2018 | $16.64 | $17.22 | $16.64 | $17.07 | 1 016 103 |
| May 17, 2018 | $16.95 | $16.95 | $16.42 | $16.68 | 1 054 007 |
| May 16, 2018 | $17.09 | $17.34 | $16.79 | $16.94 | 1 210 080 |
| May 15, 2018 | $17.41 | $17.41 | $16.85 | $17.24 | 1 121 592 |
| May 14, 2018 | $18.24 | $18.32 | $17.48 | $17.54 | 813 381 |
| May 11, 2018 | $17.96 | $18.21 | $17.80 | $18.12 | 897 112 |
| May 10, 2018 | $18.05 | $18.74 | $18.00 | $18.15 | 956 887 |
