Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hortonworks (NQ: HDP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 8.310 8.310 8.310 0 +0.16(+1.96%)
Dec 29, 2016 8.190 8.310 8.020 8.150 836,914 -0.03(-0.37%)
Dec 28, 2016 8.410 8.486 8.110 8.180 486,698 -0.18(-2.15%)
Dec 27, 2016 8.320 8.570 8.300 8.360 327,337 +0.07(+0.84%)
Dec 23, 2016 8.290 8.290 8.290 0 +0.09(+1.10%)
Dec 22, 2016 8.930 8.930 8.040 8.200 1,375,079 -0.74(-8.28%)
Dec 21, 2016 9.340 9.480 8.860 8.940 603,569 -0.38(-4.08%)
Dec 20, 2016 9.070 9.350 9.010 9.320 846,486 +0.37(+4.13%)
Dec 19, 2016 8.730 8.970 8.550 8.950 735,459 +0.19(+2.17%)
Dec 16, 2016 8.620 8.820 8.600 8.760 634,108 +0.22(+2.58%)
Dec 15, 2016 8.580 8.840 8.480 8.540 519,715 -0.05(-0.58%)
Dec 14, 2016 8.880 8.900 8.480 8.590 464,680 -0.29(-3.27%)
Dec 13, 2016 8.350 8.950 8.323 8.880 557,443 +0.60(+7.25%)
Dec 12, 2016 8.400 8.447 8.250 8.280 361,339 -0.19(-2.24%)
Dec 09, 2016 8.450 8.740 8.440 8.470 481,059 +0.00(+0.00%)
Dec 08, 2016 8.750 8.950 8.410 8.470 834,292 -0.25(-2.87%)
Dec 07, 2016 8.520 8.760 8.350 8.720 424,861 +0.21(+2.47%)
Dec 06, 2016 8.540 8.640 8.290 8.510 717,534 -0.13(-1.50%)
Dec 05, 2016 8.440 8.830 8.440 8.640 440,541 +0.20(+2.37%)
Dec 02, 2016 8.300 8.545 8.210 8.440 252,918 +0.06(+0.72%)
Dec 01, 2016 9.010 9.090 8.370 8.380 726,303 -0.71(-7.81%)
Nov 30, 2016 9.240 9.250 8.990 9.090 325,320 -0.07(-0.76%)
Nov 29, 2016 9.140 9.280 9.020 9.160 373,736 -0.02(-0.22%)
Nov 28, 2016 9.380 9.440 9.090 9.180 499,210 -0.28(-2.96%)
Nov 25, 2016 9.400 9.500 9.220 9.460 238,416 +0.11(+1.18%)
Nov 23, 2016 9.350 9.350 9.350 0 -0.10(-1.06%)
Nov 22, 2016 9.230 9.470 9.160 9.450 366,989 +0.23(+2.49%)
Nov 21, 2016 9.280 9.370 9.110 9.220 248,318 +0.03(+0.33%)
Nov 18, 2016 9.350 9.500 9.190 9.190 393,020 -0.16(-1.71%)
Nov 17, 2016 9.190 9.490 9.140 9.350 475,721 +0.16(+1.74%)
Nov 16, 2016 9.080 9.390 8.900 9.190 672,169 +0.07(+0.77%)
Nov 15, 2016 9.400 9.650 9.050 9.120 1,286,637 -0.23(-2.46%)
Nov 14, 2016 9.250 9.570 9.210 9.350 1,271,824 +0.15(+1.63%)
Nov 11, 2016 8.920 9.280 8.900 9.200 1,451,364 +0.26(+2.91%)
Nov 10, 2016 8.630 9.000 8.630 8.940 1,698,319 +0.32(+3.71%)
Nov 09, 2016 7.870 8.660 7.860 8.620 986,953 +0.27(+3.23%)
Nov 08, 2016 8.400 8.550 8.220 8.350 1,058,953 -0.05(-0.60%)
Nov 07, 2016 7.900 8.430 7.795 8.400 2,067,044 +0.38(+4.74%)
Nov 04, 2016 7.400 8.120 6.990 8.020 3,327,291 +1.45(+22.07%)
Nov 03, 2016 7.070 7.100 6.540 6.570 1,833,310 -0.51(-7.20%)
Nov 02, 2016 7.230 7.370 6.970 7.080 1,339,861 -0.15(-2.07%)
Nov 01, 2016 7.650 7.870 7.230 7.230 960,508 -0.41(-5.37%)
Oct 31, 2016 7.700 7.700 7.380 7.640 1,039,891 -0.09(-1.16%)
Oct 28, 2016 7.740 7.840 7.540 7.730 399,350 -0.03(-0.39%)
Oct 27, 2016 7.970 7.970 7.610 7.760 477,472 +0.15(+1.97%)
Oct 26, 2016 7.500 7.690 7.430 7.610 525,157 +0.11(+1.47%)
Oct 25, 2016 8.000 8.040 7.480 7.500 511,302 -0.48(-6.02%)
Oct 24, 2016 7.920 8.000 7.750 7.980 779,173 +0.08(+1.01%)
Oct 21, 2016 7.470 7.960 7.470 7.900 1,173,333 +0.37(+4.91%)
Oct 20, 2016 7.060 7.600 6.950 7.530 1,376,784 +0.48(+6.81%)
Oct 19, 2016 6.880 7.070 6.780 7.050 846,748 +0.15(+2.17%)
Oct 18, 2016 6.500 6.910 6.420 6.900 1,029,804 +0.10(+1.47%)
Oct 17, 2016 6.900 6.925 6.734 6.800 815,588 -0.12(-1.73%)
Oct 14, 2016 7.100 7.170 6.810 6.920 1,415,696 -0.25(-3.49%)
Oct 13, 2016 7.110 7.250 6.970 7.170 2,940,343 -0.29(-3.89%)
Oct 12, 2016 8.680 8.680 7.450 7.460 2,046,879 -1.24(-14.25%)
Oct 11, 2016 8.550 8.840 8.280 8.700 2,000,684 +0.05(+0.58%)
Oct 10, 2016 7.700 9.120 7.550 8.650 7,112,985 +1.02(+13.37%)
Oct 07, 2016 7.820 7.820 7.560 7.630 526,995 -0.16(-2.05%)
Oct 06, 2016 7.920 8.110 7.720 7.790 665,115 -0.18(-2.26%)
Oct 05, 2016 8.200 8.250 7.900 7.970 738,077 -0.19(-2.33%)
Oct 04, 2016 8.460 8.510 8.120 8.160 732,584 -0.27(-3.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.