Quantcast

Hortonworks, Inc. Common Stock Historical Stock Prices

HDP 
$16.27
*  
0.33
1.99%
Get HDP Alerts
*Delayed - data as of Dec. 11, 2018 11:46 ET  -  Find a broker to begin trading HDP now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    HDP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:46 16.97 17.06 16.195 16.27 351,907
12/10/2018 15.91 16.72 15.91 16.6 655,789
12/07/2018 16.94 17.1643 15.84 15.94 1,066,323
12/06/2018 15.14 17.23 14.97 17.07 2,269,341
12/04/2018 16.02 16.1 15.11 15.15 745,471
12/03/2018 16.44 16.7024 15.68 16.07 664,761
11/30/2018 16.06 16.29 15.82 16.1 869,981
11/29/2018 16 16.35 15.84 16.05 644,535
11/28/2018 15.38 16.25 15.27 16.16 1,153,810
11/27/2018 15.3 15.38 14.92 15.21 585,516
11/26/2018 14.9 15.56 14.75 15.5 730,761
11/23/2018 14.7 15.15 14.66 14.71 341,306
11/21/2018 14.09 14.95 13.93 14.83 784,435
11/20/2018 14.04 14.51 13.63 13.78 1,676,338
11/19/2018 15.74 15.74 14.42 14.51 1,002,144
11/16/2018 15.38 15.94 15.28 15.74 848,807
11/15/2018 15.3 15.745 15.02 15.73 1,339,608
11/14/2018 15.74 15.92 15.23 15.31 706,798
11/13/2018 15.98 16.32 15.33 15.55 1,104,772
11/12/2018 16.3 16.37 15.2 15.76 4,041,064
11/09/2018 18.23 18.45 16.07 16.24 3,277,629
11/08/2018 19.04 19.24 18.16 18.41 1,470,692
11/07/2018 18.29 19.35 18.07 19.05 938,305
11/06/2018 18.89 18.89 17.9 18.11 909,358
11/05/2018 19.28 19.6 18.14 18.99 1,428,282
11/02/2018 18.51 19.02 17.9503 18.58 1,004,383
11/01/2018 17.89 18.46 17.54 18.38 1,066,190
10/31/2018 17.58 18.02 17.45 17.86 1,508,703
10/30/2018 16.67 17.26 16.41 17.24 1,474,319
10/29/2018 17.85 18.05 16.29 16.63 2,284,444
10/26/2018 16.75 17.57 16.57 16.97 1,444,051
10/25/2018 16.86 17.625 16.6 17.52 1,519,332
10/24/2018 18.31 18.55 16.84 16.86 1,146,569
10/23/2018 17.9 18.71 17.52 18.48 1,010,171
10/22/2018 18.17 18.72 17.77 18.54 1,171,112
10/19/2018 19.17 19.34 17.84 17.89 1,498,704
10/18/2018 19.71 19.92 18.89 19.03 1,456,460
10/17/2018 20.44 20.57 19.825 19.86 1,094,424
10/16/2018 20 20.51 19.63 20.41 1,619,217
10/15/2018 20.19 20.21 19.26 19.75 1,563,531
10/12/2018 20.19 20.59 20.05 20.25 1,880,744
10/11/2018 19.9 20.41 19.12 19.85 3,009,565
10/10/2018 22.31 22.4 19.52 19.95 3,836,458
10/09/2018 22.37 23.08 22.05 22.4 1,647,893
10/08/2018 22.93 23.84 22.67 22.67 2,800,509
10/05/2018 24.36 24.86 23.21 23.28 2,842,965
10/04/2018 25.3 25.78 23.83 24.48 13,388,530
10/03/2018 21.54 21.9 21.2 21.88 1,006,027
10/02/2018 22.01 22.24 21.32 21.5 858,246
10/01/2018 22.92 22.95 22.025 22.19 992,234
09/28/2018 22.45 23.04 22.4 22.81 889,604
09/27/2018 22.86 23.22 22.15 22.53 1,311,272
09/26/2018 23.32 23.42 22.635 22.73 1,130,175
09/25/2018 22.75 23.38 22.71 23.32 709,166
09/24/2018 22.38 23 22.06 22.79 808,801
09/21/2018 24.03 24.179 22.51 22.58 1,806,694
09/20/2018 23.45 24.27 23.24 24.03 1,274,838
09/19/2018 23.64 23.92 22.83 23.38 1,159,402
09/18/2018 23.66 24.28 23.25 23.75 1,167,991
09/17/2018 25.29 25.3 23.36 23.54 1,254,633
09/14/2018 24.7 26.22 24.65 25.5 2,042,714
09/13/2018 24.75 25.66 23.98 24.24 1,759,190
09/12/2018 23.82 24.79 23.23 24.76 2,223,092
09/11/2018 22.49 23.7499 22.45 23.53 1,573,569
09/10/2018 22.24 22.775 22 22.68 1,054,640
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for HDP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio