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 |
| May 09, 2018 | $19.00 | $19.05 | $16.85 | $18.06 | 3 658 024 |
| May 08, 2018 | $18.77 | $19.74 | $18.58 | $18.93 | 3 189 330 |
| May 07, 2018 | $17.92 | $18.94 | $17.92 | $18.77 | 1 039 930 |
| May 04, 2018 | $17.59 | $18.14 | $17.46 | $17.88 | 953 501 |
| May 03, 2018 | $17.40 | $17.84 | $17.18 | $17.72 | 560 452 |
| May 02, 2018 | $17.22 | $17.73 | $17.22 | $17.46 | 910 150 |
| May 01, 2018 | $16.87 | $17.22 | $16.66 | $17.18 | 805 366 |
| Apr 30, 2018 | $16.92 | $17.23 | $16.85 | $16.93 | 442 707 |
| Apr 27, 2018 | $16.78 | $17.02 | $16.55 | $16.88 | 431 038 |
| Apr 26, 2018 | $16.68 | $16.96 | $16.30 | $16.80 | 623 029 |
| Apr 25, 2018 | $16.99 | $16.99 | $16.23 | $16.52 | 1 156 782 |
| Apr 24, 2018 | $18.07 | $18.12 | $16.93 | $17.03 | 904 370 |
| Apr 23, 2018 | $18.17 | $18.61 | $17.63 | $17.90 | 781 622 |
| Apr 20, 2018 | $18.25 | $18.43 | $17.99 | $18.13 | 444 349 |
| Apr 19, 2018 | $18.51 | $18.64 | $18.17 | $18.35 | 525 105 |
| Apr 18, 2018 | $18.38 | $18.69 | $18.31 | $18.54 | 1 070 566 |
| Apr 17, 2018 | $17.76 | $18.49 | $17.76 | $18.40 | 907 998 |
| Apr 16, 2018 | $17.67 | $17.85 | $17.43 | $17.70 | 922 115 |
| Apr 13, 2018 | $17.92 | $18.08 | $17.45 | $17.50 | 562 334 |
| Apr 12, 2018 | $18.06 | $18.18 | $17.81 | $17.88 | 1 095 675 |
| Apr 11, 2018 | $17.77 | $18.40 | $17.66 | $18.06 | 1 167 625 |
| Apr 10, 2018 | $17.98 | $18.10 | $17.66 | $17.83 | 1 332 725 |
| Apr 09, 2018 | $18.06 | $18.10 | $17.82 | $17.83 | 626 302 |
| Apr 06, 2018 | $18.23 | $18.56 | $17.75 | $17.95 | 837 287 |
| Apr 05, 2018 | $18.78 | $19.09 | $18.31 | $18.47 | 674 921 |
