Quantcast

Hortonworks, Inc. Common Stock Historical Stock Prices

HDP 
$19.06
*  
0.36
1.85%
Get HDP Alerts
*Delayed - data as of Jul. 18, 2018 11:10 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

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

Select the Timeframe:

Results for: 3 Month, From 17-APR-2018 TO 17-JUL-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.
11:10 19.44 19.45 19 19.06 57,762
07/17/2018 19.23 19.496 19.06 19.42 534,025
07/16/2018 19.27 19.39 19.11 19.28 320,479
07/13/2018 19.56 19.64 19.03 19.24 422,929
07/12/2018 19.32 19.58 19.14 19.57 675,703
07/11/2018 18.92 19.27 18.76 19.15 307,879
07/10/2018 19.31 19.61 19.13 19.14 537,580
07/09/2018 19.35 19.44 18.9 19.37 925,431
07/06/2018 19.08 19.36 18.97 19.31 696,252
07/05/2018 18.71 18.99 18.41 18.96 680,534
07/03/2018 18.63 18.75 18.42 18.62 307,966
07/02/2018 18.1 18.56 17.97 18.56 690,882
06/29/2018 18.09 18.42 18.03 18.22 684,976
06/28/2018 18.1 18.439 17.66 18.05 1,393,133
06/27/2018 18.3 18.54 17.91 17.93 1,169,148
06/26/2018 17.74 18.31 17.42 18.28 1,851,627
06/25/2018 18.48 18.5 17.33 17.71 2,941,548
06/22/2018 19.05 19.05 18.35 18.74 3,941,169
06/21/2018 19.65 19.98 19 19.02 945,310
06/20/2018 19.78 20.45 19.595 19.63 1,189,544
06/19/2018 19.73 20.09 19.36 19.6 1,876,514
06/18/2018 19 20.01 18.88 19.88 1,613,184
06/15/2018 18.79 19.26 18.33 19.11 2,406,316
06/14/2018 18.03 18.55 17.93 18.46 1,100,173
06/13/2018 17.69 18.23 17.62 18.01 1,820,868
06/12/2018 17.36 17.85 17.36 17.6 713,506
06/11/2018 17.75 17.83 17.24 17.35 834,901
06/08/2018 17.23 17.76 17.12 17.68 669,348
06/07/2018 17.88 17.95 17.025 17.35 1,057,697
06/06/2018 17.82 18.2 17.72 18 950,496
06/05/2018 17.41 17.825 17.34 17.76 1,194,549
06/04/2018 17.92 17.92 17.2 17.5 1,619,959
06/01/2018 17.9 17.95 17.63 17.84 967,305
05/31/2018 17.42 17.82 17.33 17.78 885,260
05/30/2018 17.72 18.04 17.2 17.5 1,109,241
05/29/2018 17.9 17.99 17.59 17.91 831,573
05/25/2018 17.93 18.25 17.9 18.03 677,116
05/24/2018 17.91 18.2 17.77 18.01 1,305,546
05/23/2018 17.4 17.98 16.95 17.92 1,248,380
05/22/2018 17.66 17.74 17.195 17.51 1,155,505
05/21/2018 17.79 17.899 17.251 17.54 1,310,050
05/18/2018 16.64 17.22 16.64 17.07 1,016,103
05/17/2018 16.95 16.95 16.42 16.68 1,054,007
05/16/2018 17.09 17.34 16.79 16.94 1,210,080
05/15/2018 17.41 17.41 16.85 17.24 1,121,592
05/14/2018 18.24 18.32 17.48 17.54 814,334
05/11/2018 17.96 18.205 17.8 18.12 897,112
05/10/2018 18.05 18.74 18 18.145 956,887
05/09/2018 19 19.05 16.85 18.055 3,658,024
05/08/2018 18.77 19.74 18.58 18.93 3,189,330
05/07/2018 17.92 18.94 17.92 18.77 1,039,930
05/04/2018 17.59 18.14 17.46 17.88 953,501
05/03/2018 17.4 17.84 17.18 17.72 560,452
05/02/2018 17.22 17.73 17.22 17.46 910,150
05/01/2018 16.87 17.22 16.66 17.18 805,366
04/30/2018 16.92 17.23 16.85 16.93 442,707
04/27/2018 16.78 17.02 16.55 16.88 431,038
04/26/2018 16.68 16.955 16.3 16.8 623,029
04/25/2018 16.99 16.99 16.225 16.52 1,156,782
04/24/2018 18.07 18.12 16.93 17.03 904,370
04/23/2018 18.17 18.61 17.63 17.9 781,622
04/20/2018 18.25 18.43 17.99 18.13 444,349
04/19/2018 18.51 18.6447 18.17 18.35 525,297
04/18/2018 18.38 18.6892 18.3094 18.54 1,070,566
04/17/2018 17.76 18.49 17.76 18.4 907,998
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio