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 (%)
May 31, 2017 12.10 12.69 12.05 12.36 1,896,326 -0.53(-4.11%)
May 30, 2017 13.60 13.60 12.84 12.89 1,077,403 -0.80(-5.84%)
May 26, 2017 13.42 13.81 13.26 13.69 640,494 +0.24(+1.78%)
May 25, 2017 13.41 13.86 13.25 13.45 1,533,218 -0.39(-2.82%)
May 24, 2017 12.75 13.89 12.75 13.84 2,077,752 +1.31(+10.45%)
May 23, 2017 12.78 12.79 12.46 12.53 347,955 -0.17(-1.34%)
May 22, 2017 12.47 12.72 12.42 12.70 485,960 +0.29(+2.34%)
May 19, 2017 12.70 12.82 12.39 12.41 790,525 -0.21(-1.66%)
May 18, 2017 12.22 12.69 12.05 12.62 851,587 +0.33(+2.69%)
May 17, 2017 12.73 12.73 12.23 12.29 1,053,511 -0.65(-5.02%)
May 16, 2017 13.24 13.34 12.62 12.94 1,725,044 -0.30(-2.27%)
May 15, 2017 13.48 13.76 13.20 13.24 1,069,410 -0.18(-1.34%)
May 12, 2017 12.55 13.56 12.47 13.42 1,653,231 +0.87(+6.93%)
May 11, 2017 12.37 12.69 12.21 12.55 673,312 +0.11(+0.88%)
May 10, 2017 12.07 12.76 11.92 12.44 1,827,147 +0.31(+2.56%)
May 09, 2017 11.01 12.48 11.00 12.13 2,595,085 +1.08(+9.77%)
May 08, 2017 11.11 11.14 10.85 11.05 1,399,534 -0.10(-0.90%)
May 05, 2017 11.00 11.17 10.69 11.15 2,896,165 +1.05(+10.40%)
May 04, 2017 10.15 10.25 9.930 10.10 2,060,312 -0.04(-0.39%)
May 03, 2017 10.46 10.53 9.931 10.14 883,450 -0.39(-3.70%)
May 02, 2017 10.40 10.58 10.36 10.53 752,308 +0.04(+0.38%)
May 01, 2017 10.46 10.51 10.39 10.49 722,097 +0.08(+0.77%)
Apr 28, 2017 10.57 10.57 10.28 10.41 831,398 -0.16(-1.51%)
Apr 27, 2017 10.41 10.64 10.38 10.57 627,510 +0.17(+1.63%)
Apr 26, 2017 10.15 10.45 10.15 10.40 494,038 +0.22(+2.16%)
Apr 25, 2017 10.24 10.27 10.03 10.18 758,323 +0.07(+0.69%)
Apr 24, 2017 10.28 10.33 10.00 10.11 719,160 -0.01(-0.10%)
Apr 21, 2017 10.55 10.60 10.09 10.12 677,002 -0.43(-4.08%)
Apr 20, 2017 10.62 10.69 10.54 10.55 398,018 -0.06(-0.57%)
Apr 19, 2017 10.65 10.74 10.53 10.61 968,935 -0.02(-0.19%)
Apr 18, 2017 10.40 10.68 10.37 10.63 1,350,717 -0.04(-0.37%)
Apr 17, 2017 10.63 10.78 10.50 10.67 484,554 +0.05(+0.47%)
Apr 13, 2017 10.73 10.83 10.48 10.62 204,304 -0.13(-1.21%)
Apr 12, 2017 10.95 11.07 10.69 10.75 285,211 -0.25(-2.27%)
Apr 11, 2017 10.89 11.04 10.61 11.00 453,488 +0.09(+0.82%)
Apr 10, 2017 10.69 10.95 10.62 10.91 490,939 +0.24(+2.25%)
Apr 07, 2017 10.81 10.88 10.60 10.67 733,195 -0.17(-1.57%)
Apr 06, 2017 10.82 10.95 10.63 10.84 583,022 +0.05(+0.46%)
Apr 05, 2017 10.77 11.43 10.77 10.79 1,481,398 +0.04(+0.37%)
Apr 04, 2017 10.32 10.92 10.32 10.75 1,237,658 +0.40(+3.86%)
Apr 03, 2017 9.830 10.39 9.720 10.35 896,181 +0.54(+5.50%)
Mar 31, 2017 9.690 9.930 9.650 9.810 555,320 +0.08(+0.82%)
Mar 30, 2017 9.800 9.940 9.630 9.730 296,974 -0.01(-0.10%)
Mar 29, 2017 9.480 9.830 9.480 9.740 365,912 +0.26(+2.74%)
Mar 28, 2017 9.360 9.680 9.270 9.480 213,675 +0.12(+1.28%)
Mar 27, 2017 9.150 9.520 9.100 9.360 720,593 +0.05(+0.54%)
Mar 24, 2017 9.310 9.490 9.190 9.310 250,643 +0.00(+0.00%)
Mar 23, 2017 9.450 9.520 9.270 9.310 313,079 -0.13(-1.38%)
Mar 22, 2017 9.540 9.724 9.230 9.440 397,459 -0.13(-1.36%)
Mar 21, 2017 9.970 10.16 9.550 9.570 497,254 -0.39(-3.92%)
Mar 20, 2017 10.05 10.15 9.920 9.960 506,247 -0.08(-0.80%)
Mar 17, 2017 9.910 10.08 9.860 10.04 644,363 +0.14(+1.41%)
Mar 16, 2017 9.770 9.960 9.760 9.900 612,819 +0.19(+1.96%)
Mar 15, 2017 9.440 9.740 9.340 9.710 675,108 +0.25(+2.64%)
Mar 14, 2017 9.690 9.750 9.210 9.460 634,438 -0.33(-3.37%)
Mar 13, 2017 9.650 9.970 9.580 9.790 379,042 -0.14(-1.41%)
Mar 10, 2017 9.880 10.08 9.800 9.930 449,178 +0.10(+1.02%)
Mar 09, 2017 9.890 10.00 9.750 9.830 144,757 -0.03(-0.30%)
Mar 08, 2017 9.880 10.05 9.740 9.860 422,275 -0.03(-0.30%)
Mar 07, 2017 9.940 10.07 9.840 9.890 235,041 -0.09(-0.90%)
Mar 06, 2017 9.860 10.05 9.710 9.980 444,673 +0.08(+0.81%)
Mar 03, 2017 9.950 10.03 9.717 9.900 333,443 -0.10(-1.00%)
Mar 02, 2017 10.10 10.26 9.910 10.00 654,206 -0.12(-1.19%)
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.