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 (%)
Aug 31, 2016 7.820 8.190 7.810 7.970 1,049,831 +0.09(+1.14%)
Aug 30, 2016 7.900 7.970 7.800 7.880 740,201 -0.04(-0.51%)
Aug 29, 2016 7.750 8.180 7.660 7.920 1,114,045 +0.16(+2.06%)
Aug 26, 2016 7.930 8.020 7.680 7.760 702,624 -0.16(-2.02%)
Aug 25, 2016 7.820 7.970 7.730 7.920 850,313 +0.03(+0.38%)
Aug 24, 2016 8.140 8.350 7.820 7.890 998,963 -0.23(-2.83%)
Aug 23, 2016 8.070 8.575 8.070 8.120 1,148,767 +0.04(+0.50%)
Aug 22, 2016 8.250 8.300 7.820 8.080 1,820,580 -0.40(-4.72%)
Aug 19, 2016 8.690 8.690 8.395 8.480 1,115,347 -0.08(-0.93%)
Aug 18, 2016 8.500 8.680 8.360 8.560 1,156,414 -0.01(-0.12%)
Aug 17, 2016 8.850 8.940 8.341 8.570 1,630,578 -0.31(-3.49%)
Aug 16, 2016 9.090 9.090 8.850 8.880 1,157,309 -0.20(-2.20%)
Aug 15, 2016 8.840 9.120 8.825 9.080 1,079,427 +0.15(+1.68%)
Aug 12, 2016 9.040 9.120 8.763 8.930 1,371,461 -0.08(-0.89%)
Aug 11, 2016 9.070 9.175 8.940 9.010 745,431 +0.04(+0.45%)
Aug 10, 2016 9.320 9.530 8.930 8.970 947,321 -0.34(-3.65%)
Aug 09, 2016 9.750 9.940 9.310 9.310 1,135,044 -0.38(-3.92%)
Aug 08, 2016 10.15 10.23 9.590 9.690 1,693,477 -0.15(-1.52%)
Aug 05, 2016 8.370 9.890 8.165 9.840 6,579,028 -2.79(-22.09%)
Aug 04, 2016 12.62 12.77 12.36 12.63 1,336,934 -0.06(-0.47%)
Aug 03, 2016 12.44 12.84 12.44 12.69 703,089 +0.09(+0.71%)
Aug 02, 2016 12.43 12.69 12.12 12.60 874,883 +0.21(+1.69%)
Aug 01, 2016 11.70 12.42 11.65 12.39 765,820 +0.68(+5.81%)
Jul 29, 2016 11.77 11.90 11.40 11.71 469,705 +0.00(+0.00%)
Jul 28, 2016 11.45 11.77 11.32 11.71 590,952 +0.31(+2.72%)
Jul 27, 2016 11.45 11.54 11.27 11.40 396,193 +0.00(+0.00%)
Jul 26, 2016 11.30 11.59 11.29 11.40 253,244 +0.07(+0.62%)
Jul 25, 2016 11.25 11.48 11.08 11.33 348,127 +0.14(+1.25%)
Jul 22, 2016 11.18 11.31 11.04 11.19 569,961 +0.05(+0.45%)
Jul 21, 2016 11.89 11.96 11.12 11.14 599,256 -0.73(-6.15%)
Jul 20, 2016 11.77 12.04 11.58 11.87 572,043 +0.18(+1.54%)
Jul 19, 2016 11.98 12.16 11.47 11.69 313,153 -0.31(-2.58%)
Jul 18, 2016 11.62 12.17 11.53 12.00 530,609 +0.43(+3.72%)
Jul 15, 2016 11.59 11.80 11.44 11.57 512,802 -0.03(-0.26%)
Jul 14, 2016 11.97 12.02 11.53 11.60 359,098 -0.19(-1.61%)
Jul 13, 2016 12.00 12.20 11.71 11.79 332,821 -0.25(-2.08%)
Jul 12, 2016 11.83 12.18 11.64 12.04 603,724 +0.40(+3.44%)
Jul 11, 2016 11.15 11.87 10.99 11.64 994,061 +1.07(+10.12%)
Jul 08, 2016 10.33 10.57 10.28 10.57 695,099 +0.29(+2.82%)
Jul 07, 2016 10.28 10.48 10.13 10.28 311,726 +0.14(+1.38%)
Jul 05, 2016 10.40 10.49 9.850 10.14 638,160 -0.45(-4.25%)
Jul 01, 2016 10.63 10.59 10.59 10.59 569,800 -0.10(-0.94%)
Jun 30, 2016 10.69 10.74 10.35 10.69 617,136 -0.01(-0.09%)
Jun 29, 2016 10.39 10.75 10.22 10.70 487,838 +0.46(+4.49%)
Jun 28, 2016 10.15 10.44 9.910 10.24 576,769 +0.34(+3.43%)
Jun 27, 2016 10.49 10.49 9.701 9.900 1,075,260 -0.71(-6.69%)
Jun 24, 2016 10.71 11.14 10.55 10.61 4,115,212 -0.84(-7.34%)
Jun 23, 2016 11.61 11.74 11.14 11.45 553,881 +0.03(+0.26%)
Jun 22, 2016 11.64 11.93 11.22 11.42 894,371 -0.22(-1.89%)
Jun 21, 2016 11.51 11.72 11.39 11.64 535,854 +0.20(+1.75%)
Jun 20, 2016 11.01 11.60 11.01 11.44 708,998 +0.62(+5.73%)
Jun 17, 2016 10.71 11.04 10.54 10.82 1,021,475 +0.21(+1.98%)
Jun 16, 2016 10.46 10.72 10.18 10.61 474,268 +0.13(+1.24%)
Jun 15, 2016 10.31 10.67 10.19 10.48 457,221 +0.15(+1.45%)
Jun 14, 2016 10.29 10.62 10.00 10.33 607,210 -0.05(-0.48%)
Jun 13, 2016 10.37 10.84 10.25 10.38 507,059 -0.12(-1.14%)
Jun 10, 2016 10.89 10.95 10.44 10.50 416,490 -0.51(-4.63%)
Jun 09, 2016 11.39 11.60 10.90 11.01 635,124 -0.48(-4.18%)
Jun 08, 2016 11.47 11.78 11.43 11.49 383,112 -0.07(-0.61%)
Jun 07, 2016 11.68 11.95 11.54 11.56 396,591 -0.06(-0.52%)
Jun 06, 2016 11.08 11.80 10.98 11.62 937,653 +0.00(+0.00%)
Jun 03, 2016 12.05 12.09 11.40 11.62 506,650 -0.46(-3.81%)
Jun 02, 2016 11.65 12.09 11.65 12.08 520,235 +0.26(+2.20%)
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.