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 (%)
Sep 30, 2016 8.550 8.630 8.330 8.350 699,376 -0.19(-2.22%)
Sep 29, 2016 8.650 8.730 8.520 8.540 466,297 -0.13(-1.50%)
Sep 28, 2016 8.680 8.747 8.590 8.670 407,404 -0.01(-0.12%)
Sep 27, 2016 8.650 8.760 8.500 8.680 593,030 +0.06(+0.70%)
Sep 26, 2016 8.520 8.685 8.500 8.620 691,725 +0.04(+0.47%)
Sep 23, 2016 8.740 8.840 8.560 8.580 692,948 -0.20(-2.28%)
Sep 22, 2016 8.310 8.835 8.260 8.780 1,126,269 +0.51(+6.17%)
Sep 21, 2016 8.040 8.340 8.020 8.270 977,445 +0.23(+2.86%)
Sep 20, 2016 7.900 8.270 7.800 8.040 1,217,879 +0.35(+4.55%)
Sep 19, 2016 7.710 7.830 7.460 7.690 1,150,055 +0.02(+0.26%)
Sep 16, 2016 7.450 7.770 7.410 7.670 1,005,967 +0.21(+2.82%)
Sep 15, 2016 7.360 7.480 7.330 7.460 756,436 +0.05(+0.67%)
Sep 14, 2016 7.350 7.580 7.325 7.410 864,286 +0.00(+0.00%)
Sep 13, 2016 7.350 7.480 7.240 7.410 840,253 -0.06(-0.80%)
Sep 12, 2016 7.250 7.480 7.150 7.470 898,013 +0.09(+1.22%)
Sep 09, 2016 7.410 7.505 7.250 7.380 1,105,239 -0.03(-0.40%)
Sep 08, 2016 7.590 7.590 7.265 7.410 1,419,308 -0.18(-2.37%)
Sep 07, 2016 7.950 8.020 7.560 7.590 1,399,231 -0.34(-4.29%)
Sep 06, 2016 7.930 8.000 7.800 7.930 773,924 +0.06(+0.76%)
Sep 02, 2016 7.890 7.870 7.870 7.870 826,700 -0.12(-1.50%)
Sep 01, 2016 7.930 8.070 7.890 7.990 814,212 +0.02(+0.25%)
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%)
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.