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 |
| Apr 04, 2018 | $17.75 | $18.74 | $17.57 | $18.64 | 2 236 347 |
| Apr 03, 2018 | $19.89 | $20.05 | $19.41 | $19.78 | 695 048 |
| Apr 02, 2018 | $20.27 | $20.40 | $19.45 | $19.75 | 743 551 |
| Mar 29, 2018 | $19.85 | $20.64 | $19.54 | $20.37 | 1 339 322 |
| Mar 28, 2018 | $19.75 | $20.18 | $19.29 | $19.74 | 999 600 |
| Mar 27, 2018 | $20.63 | $21.00 | $19.62 | $19.77 | 1 251 849 |
| Mar 26, 2018 | $19.77 | $20.62 | $19.76 | $20.55 | 812 803 |
| Mar 23, 2018 | $20.23 | $20.34 | $19.41 | $19.43 | 710 333 |
| Mar 22, 2018 | $20.25 | $20.58 | $20.02 | $20.15 | 576 438 |
| Mar 21, 2018 | $20.66 | $20.85 | $20.37 | $20.52 | 496 167 |
| Mar 20, 2018 | $20.02 | $20.75 | $19.94 | $20.66 | 728 585 |
| Mar 19, 2018 | $20.26 | $20.30 | $19.75 | $20.02 | 762 443 |
| Mar 16, 2018 | $20.38 | $20.63 | $20.26 | $20.42 | 649 215 |
| Mar 15, 2018 | $20.60 | $20.67 | $20.16 | $20.37 | 925 271 |
| Mar 14, 2018 | $20.57 | $20.75 | $20.18 | $20.55 | 843 334 |
| Mar 13, 2018 | $20.80 | $20.89 | $20.27 | $20.49 | 610 889 |
| Mar 12, 2018 | $20.56 | $20.86 | $20.30 | $20.72 | 1 217 509 |
| Mar 09, 2018 | $20.69 | $20.97 | $20.39 | $20.67 | 914 635 |
| Mar 08, 2018 | $20.04 | $20.58 | $20.03 | $20.44 | 769 623 |
| Mar 07, 2018 | $19.93 | $20.30 | $19.61 | $19.89 | 573 802 |
| Mar 06, 2018 | $19.01 | $20.23 | $18.75 | $20.11 | 2 066 656 |
| Mar 05, 2018 | $18.58 | $19.19 | $18.50 | $18.95 | 643 368 |
| Mar 02, 2018 | $18.08 | $18.86 | $18.02 | $18.73 | 971 525 |
| Mar 01, 2018 | $18.04 | $18.49 | $17.85 | $18.32 | 830 080 |
| Feb 28, 2018 | $18.17 | $18.65 | $17.97 | $17.98 | 830 257 |
