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 (%)
Jan 02, 2019 14.68 14.68 14.68 0 +0.26(+1.80%)
Dec 31, 2018 14.30 14.50 14.15 14.42 528,600 +0.26(+1.84%)
Dec 28, 2018 14.37 14.41 13.95 14.16 843,100 -0.16(-1.12%)
Dec 27, 2018 14.06 14.39 13.52 14.32 583,650 +0.07(+0.49%)
Dec 26, 2018 13.67 14.28 13.53 14.25 756,017 +0.77(+5.71%)
Dec 24, 2018 13.25 14.03 13.14 13.48 491,000 +0.00(+0.00%)
Dec 21, 2018 14.61 14.61 13.33 13.48 1,628,700 -0.97(-6.71%)
Dec 20, 2018 14.57 14.85 13.99 14.45 1,224,971 -0.18(-1.23%)
Dec 19, 2018 15.22 15.53 14.27 14.63 837,032 -0.60(-3.94%)
Dec 18, 2018 15.00 15.39 14.89 15.23 1,094,408 +0.40(+2.70%)
Dec 17, 2018 15.96 15.96 14.68 14.83 1,516,177 -1.20(-7.49%)
Dec 14, 2018 15.80 16.80 15.72 16.03 774,500 -0.12(-0.74%)
Dec 13, 2018 16.44 16.70 15.94 16.15 476,037 -0.29(-1.76%)
Dec 12, 2018 16.37 16.87 16.18 16.44 673,385 +0.40(+2.49%)
Dec 11, 2018 16.97 17.06 15.78 16.04 1,002,126 -0.56(-3.37%)
Dec 10, 2018 15.91 16.72 15.91 16.60 655,789 +0.66(+4.14%)
Dec 07, 2018 16.94 17.16 15.84 15.94 1,066,300 -1.13(-6.62%)
Dec 06, 2018 15.14 17.23 14.97 17.07 2,269,341 +1.92(+12.67%)
Dec 04, 2018 16.02 16.10 15.11 15.15 756,700 -0.92(-5.72%)
Dec 03, 2018 16.44 16.70 15.68 16.07 664,761 -0.03(-0.19%)
Nov 30, 2018 16.06 16.29 15.82 16.10 870,000 +0.05(+0.31%)
Nov 29, 2018 16.00 16.35 15.84 16.05 644,538 -0.11(-0.68%)
Nov 28, 2018 15.38 16.25 15.27 16.16 1,153,810 +0.95(+6.25%)
Nov 27, 2018 15.30 15.38 14.92 15.21 585,551 -0.29(-1.87%)
Nov 26, 2018 14.90 15.56 14.75 15.50 730,761 +0.79(+5.37%)
Nov 23, 2018 14.70 15.15 14.66 14.71 341,300 -0.12(-0.81%)
Nov 21, 2018 14.83 14.83 14.83 0 +1.05(+7.62%)
Nov 20, 2018 14.04 14.51 13.63 13.78 1,676,338 -0.73(-5.03%)
Nov 19, 2018 15.74 15.74 14.42 14.51 1,002,144 -1.23(-7.81%)
Nov 16, 2018 15.38 15.94 15.28 15.74 848,800 +0.01(+0.06%)
Nov 15, 2018 15.30 15.74 15.02 15.73 1,339,608 +0.42(+2.74%)
Nov 14, 2018 15.74 15.92 15.23 15.31 706,998 -0.24(-1.54%)
Nov 13, 2018 15.98 16.32 15.33 15.55 1,130,573 -0.21(-1.33%)
Nov 12, 2018 16.30 16.37 15.20 15.76 4,041,064 -0.48(-2.96%)
Nov 09, 2018 18.23 18.45 16.07 16.24 3,277,800 -2.17(-11.79%)
Nov 08, 2018 19.04 19.24 18.16 18.41 1,470,727 -0.64(-3.36%)
Nov 07, 2018 18.29 19.35 18.07 19.05 938,505 +0.94(+5.19%)
Nov 06, 2018 18.89 18.89 17.90 18.11 909,358 -0.88(-4.63%)
Nov 05, 2018 19.28 19.60 18.14 18.99 1,428,282 +0.41(+2.21%)
Nov 02, 2018 18.51 19.02 17.95 18.58 1,004,400 +0.20(+1.09%)
Nov 01, 2018 17.89 18.46 17.54 18.38 1,066,190 +0.52(+2.91%)
Oct 31, 2018 17.58 18.02 17.45 17.86 1,508,703 +0.62(+3.60%)
Oct 30, 2018 16.67 17.26 16.41 17.24 1,474,319 +0.61(+3.67%)
Oct 29, 2018 17.85 18.05 16.29 16.63 2,284,544 -0.34(-2.00%)
Oct 26, 2018 16.75 17.57 16.57 16.97 1,444,000 -0.55(-3.14%)
Oct 25, 2018 16.86 17.63 16.60 17.52 1,524,367 +0.66(+3.91%)
Oct 24, 2018 18.31 18.55 16.84 16.86 1,146,569 -1.62(-8.77%)
Oct 23, 2018 17.90 18.71 17.52 18.48 1,010,171 -0.06(-0.32%)
Oct 22, 2018 18.17 18.72 17.77 18.54 1,171,112 +0.65(+3.63%)
Oct 19, 2018 19.17 19.34 17.84 17.89 1,498,700 -1.14(-5.99%)
Oct 18, 2018 19.71 19.92 18.89 19.03 1,456,460 -0.83(-4.18%)
Oct 17, 2018 20.44 20.57 19.83 19.86 1,095,024 -0.55(-2.69%)
Oct 16, 2018 20.00 20.51 19.63 20.41 1,619,217 +0.66(+3.34%)
Oct 15, 2018 20.19 20.21 19.26 19.75 1,563,531 -0.50(-2.47%)
Oct 12, 2018 20.19 20.59 20.05 20.25 1,880,700 +0.40(+2.02%)
Oct 11, 2018 19.90 20.41 19.12 19.85 3,009,565 -0.10(-0.50%)
Oct 10, 2018 22.31 22.40 19.52 19.95 3,836,458 -2.45(-10.94%)
Oct 09, 2018 22.37 23.08 22.05 22.40 1,648,693 -0.27(-1.19%)
Oct 08, 2018 22.93 23.84 22.67 22.67 2,800,616 -0.61(-2.62%)
Oct 05, 2018 24.36 24.86 23.21 23.28 2,842,900 -1.20(-4.90%)
Oct 04, 2018 25.30 25.78 23.83 24.48 13,388,569 +2.60(+11.88%)
Oct 03, 2018 21.54 21.90 21.20 21.88 1,056,541 +0.38(+1.77%)
Oct 02, 2018 22.01 22.24 21.32 21.50 858,246 -0.69(-3.11%)
Oct 01, 2018 22.92 22.95 22.02 22.19 992,234 -0.62(-2.72%)
Sep 28, 2018 22.45 23.04 22.40 22.81 889,600 +0.28(+1.24%)
Sep 27, 2018 22.86 23.22 22.15 22.53 1,311,272 -0.20(-0.88%)
Sep 26, 2018 23.32 23.42 22.64 22.73 1,130,175 -0.59(-2.53%)
Sep 25, 2018 22.75 23.38 22.71 23.32 709,166 +0.53(+2.33%)
Sep 24, 2018 22.38 23.00 22.06 22.79 808,801 +0.21(+0.93%)
Sep 21, 2018 24.03 24.18 22.51 22.58 1,806,700 -1.45(-6.03%)
Sep 20, 2018 23.45 24.27 23.24 24.03 1,275,338 +0.65(+2.78%)
Sep 19, 2018 23.64 23.92 22.83 23.38 1,160,299 -0.37(-1.56%)
Sep 18, 2018 23.66 24.28 23.25 23.75 1,167,991 +0.21(+0.89%)
Sep 17, 2018 25.29 25.30 23.36 23.54 1,255,649 -1.96(-7.69%)
Sep 14, 2018 24.70 26.22 24.65 25.50 2,061,000 +1.26(+5.20%)
Sep 13, 2018 24.75 25.66 23.98 24.24 1,759,190 -0.52(-2.10%)
Sep 12, 2018 23.82 24.79 23.23 24.76 2,223,192 +1.23(+5.23%)
Sep 11, 2018 22.49 23.75 22.45 23.53 1,573,569 +0.85(+3.75%)
Sep 10, 2018 22.24 22.77 22.00 22.68 1,054,640 +0.62(+2.81%)
Sep 07, 2018 21.72 22.50 21.35 22.06 1,235,800 +0.06(+0.27%)
Sep 06, 2018 20.83 22.18 20.76 22.00 2,293,852 +1.62(+7.95%)
Sep 05, 2018 21.74 21.95 19.76 20.38 2,421,546 -1.49(-6.81%)
Sep 04, 2018 22.00 22.02 21.59 21.87 973,854 -0.45(-2.02%)
Aug 31, 2018 22.32 22.32 22.32 0 -0.05(-0.22%)
Aug 30, 2018 22.60 22.95 22.13 22.37 757,876 -0.28(-1.24%)
Aug 29, 2018 21.50 22.71 21.48 22.65 1,211,014 +1.24(+5.79%)
Aug 28, 2018 21.53 21.59 21.09 21.41 635,504 +0.01(+0.05%)
Aug 27, 2018 21.67 21.92 21.29 21.40 873,929 -0.27(-1.25%)
Aug 24, 2018 21.05 21.75 21.01 21.67 861,100 +0.79(+3.78%)
Aug 23, 2018 21.18 21.56 20.71 20.88 803,515 -0.36(-1.69%)
Aug 22, 2018 21.40 21.74 21.07 21.24 718,541 -0.15(-0.70%)
Aug 21, 2018 21.15 21.67 20.91 21.39 728,996 +0.33(+1.57%)
Aug 20, 2018 21.19 21.26 20.80 21.06 915,782 -0.11(-0.52%)
Aug 17, 2018 21.82 21.82 20.80 21.17 1,125,800 -0.51(-2.35%)
Aug 16, 2018 21.90 22.20 21.33 21.68 994,647 -0.18(-0.82%)
Aug 15, 2018 22.11 22.40 21.77 21.86 965,381 -0.51(-2.28%)
Aug 14, 2018 22.22 22.60 21.98 22.37 989,644 +0.15(+0.68%)
Aug 13, 2018 21.65 23.00 21.50 22.22 2,087,320 +0.49(+2.25%)
Aug 10, 2018 20.57 22.20 20.44 21.73 2,820,600 +1.00(+4.82%)
Aug 09, 2018 20.00 20.79 19.60 20.73 2,393,592 +0.78(+3.91%)
Aug 08, 2018 20.20 20.88 19.36 19.95 5,387,710 +2.94(+17.28%)
Aug 07, 2018 17.20 17.38 16.98 17.01 1,328,494 -0.21(-1.22%)
Aug 06, 2018 17.00 17.36 16.84 17.22 1,675,852 +0.23(+1.35%)
Aug 03, 2018 17.82 18.04 16.95 16.99 1,102,500 -0.87(-4.87%)
Aug 02, 2018 17.18 17.93 17.06 17.86 803,294 +0.57(+3.30%)
Aug 01, 2018 17.42 18.65 16.96 17.29 748,544 -0.13(-0.75%)
Jul 31, 2018 17.72 17.91 17.24 17.42 979,945 -0.32(-1.80%)
Jul 30, 2018 18.76 18.95 17.62 17.74 1,096,456 -1.06(-5.64%)
Jul 27, 2018 19.81 19.91 18.59 18.80 637,500 -0.96(-4.86%)
Jul 26, 2018 19.71 19.89 19.44 19.76 324,182 -0.06(-0.30%)
Jul 25, 2018 19.23 20.07 19.21 19.82 863,593 +0.61(+3.18%)
Jul 24, 2018 19.60 19.80 19.15 19.21 828,593 -0.28(-1.44%)
Jul 23, 2018 19.19 19.50 18.87 19.49 542,502 +0.29(+1.51%)
Jul 20, 2018 19.50 19.70 19.17 19.20 442,663 -0.32(-1.64%)
Jul 19, 2018 19.22 19.60 19.22 19.52 515,250 +0.23(+1.19%)
Jul 18, 2018 19.44 19.45 18.95 19.29 341,177 -0.13(-0.67%)
Jul 17, 2018 19.23 19.50 19.06 19.42 534,025 +0.14(+0.73%)
Jul 16, 2018 19.27 19.39 19.11 19.28 320,479 +0.04(+0.21%)
Jul 13, 2018 19.56 19.64 19.03 19.24 422,929 -0.33(-1.69%)
Jul 12, 2018 19.32 19.58 19.14 19.57 675,703 +0.42(+2.19%)
Jul 11, 2018 18.92 19.27 18.76 19.15 307,879 +0.01(+0.05%)
Jul 10, 2018 19.31 19.61 19.13 19.14 537,580 -0.23(-1.19%)
Jul 09, 2018 19.35 19.44 18.90 19.37 925,431 +0.06(+0.31%)
Jul 06, 2018 19.08 19.36 18.97 19.31 696,252 +0.35(+1.85%)
Jul 05, 2018 18.71 18.99 18.41 18.96 682,238 +0.34(+1.83%)
Jul 03, 2018 18.62 18.62 18.62 0 +0.06(+0.32%)
Jul 02, 2018 18.10 18.56 18.03 18.56 690,882 +0.34(+1.87%)
Jun 29, 2018 18.09 18.42 18.03 18.22 684,976 +0.17(+0.94%)
Jun 28, 2018 18.10 18.44 17.66 18.05 1,393,133 +0.12(+0.67%)
Jun 27, 2018 18.30 18.54 17.91 17.93 1,169,736 -0.35(-1.91%)
Jun 26, 2018 17.74 18.31 17.42 18.28 1,851,627 +0.57(+3.22%)
Jun 25, 2018 18.48 18.50 17.33 17.71 2,943,647 -1.03(-5.50%)
Jun 22, 2018 19.05 19.05 18.35 18.74 3,969,801 -0.28(-1.47%)
Jun 21, 2018 19.65 19.98 19.00 19.02 945,410 -0.61(-3.11%)
Jun 20, 2018 19.78 20.45 19.59 19.63 1,189,989 +0.03(+0.15%)
Jun 19, 2018 19.73 20.09 19.36 19.60 1,876,614 -0.28(-1.41%)
Jun 18, 2018 19.00 20.01 18.88 19.88 1,617,003 +0.77(+4.03%)
Jun 15, 2018 19.26 18.46 19.11 2,406,316 +0.65(+3.52%)
Jun 14, 2018 18.03 18.55 17.93 18.46 1,100,473 +0.45(+2.50%)
Jun 13, 2018 17.69 18.23 17.62 18.01 1,820,868 +0.41(+2.33%)
Jun 12, 2018 17.36 17.85 17.36 17.60 713,506 +0.25(+1.44%)
Jun 11, 2018 17.75 17.83 17.24 17.35 834,901 -0.33(-1.87%)
Jun 08, 2018 17.23 17.76 17.12 17.68 669,348 +0.33(+1.90%)
Jun 07, 2018 17.88 17.95 17.02 17.35 1,057,697 -0.65(-3.61%)
Jun 06, 2018 17.82 18.20 17.72 18.00 950,696 +0.24(+1.35%)
Jun 05, 2018 17.41 17.82 17.34 17.76 1,194,549 +0.26(+1.49%)
Jun 04, 2018 17.92 17.92 17.20 17.50 1,619,959 -0.34(-1.91%)
Jun 01, 2018 17.90 17.95 17.63 17.84 967,305 +0.06(+0.34%)
May 31, 2018 17.42 17.82 17.33 17.78 885,260 +0.28(+1.60%)
May 30, 2018 17.72 18.04 17.20 17.50 1,110,398 -0.41(-2.29%)
May 29, 2018 17.90 17.99 17.59 17.91 832,073 -0.12(-0.67%)
May 25, 2018 18.03 18.03 18.03 0 +0.02(+0.11%)
May 24, 2018 17.91 18.20 17.77 18.01 1,305,546 +0.09(+0.50%)
May 23, 2018 17.40 17.98 16.95 17.92 1,248,380 +0.41(+2.34%)
May 22, 2018 17.66 17.74 17.20 17.51 1,155,505 -0.03(-0.17%)
May 21, 2018 17.79 17.90 17.25 17.54 1,310,050 +0.47(+2.75%)
May 18, 2018 16.64 17.22 16.64 17.07 1,016,103 +0.39(+2.34%)
May 17, 2018 16.95 16.95 16.42 16.68 1,054,297 -0.26(-1.53%)
May 16, 2018 17.09 17.34 16.79 16.94 1,210,880 -0.30(-1.74%)
May 15, 2018 17.41 17.41 16.85 17.24 1,121,592 -0.30(-1.71%)
May 14, 2018 18.24 18.32 17.48 17.54 814,334 -0.58(-3.20%)
May 11, 2018 17.96 18.20 17.80 18.12 897,112 -0.02(-0.14%)
May 10, 2018 18.05 18.74 18.00 18.14 956,887 +0.09(+0.50%)
May 09, 2018 19.00 19.05 16.85 18.05 3,658,124 -0.88(-4.62%)
May 08, 2018 18.77 19.74 18.58 18.93 3,191,230 +0.16(+0.85%)
May 07, 2018 17.92 18.94 17.92 18.77 1,040,030 +0.89(+4.98%)
May 04, 2018 17.59 18.14 17.46 17.88 953,501 +0.16(+0.90%)
May 03, 2018 17.40 17.84 17.18 17.72 560,452 +0.26(+1.49%)
May 02, 2018 17.22 17.73 17.22 17.46 910,242 +0.28(+1.63%)
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.