Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Huttig Bldg Products (NQ: HBP )

10.70 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 2, 2022 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 (%)
Oct 29, 2021 7.380 7.380 7.130 7.150 31,355 -0.26(-3.51%)
Oct 28, 2021 7.480 7.614 7.230 7.410 80,753 +0.01(+0.14%)
Oct 27, 2021 7.360 7.650 7.283 7.400 144,721 +0.04(+0.54%)
Oct 26, 2021 7.390 7.450 7.360 89,373 -0.03(-0.41%)
Oct 25, 2021 7.110 7.460 7.110 7.390 85,113 +0.32(+4.53%)
Oct 22, 2021 6.960 7.224 6.900 7.070 47,996 +0.11(+1.58%)
Oct 21, 2021 7.000 7.195 6.920 6.960 110,846 -0.06(-0.85%)
Oct 20, 2021 7.410 7.480 6.900 7.020 148,203 -0.37(-5.01%)
Oct 19, 2021 7.000 7.480 6.980 7.390 214,345 +0.41(+5.87%)
Oct 18, 2021 6.610 7.090 6.500 6.980 270,381 +0.37(+5.60%)
Oct 15, 2021 6.180 6.700 6.030 6.610 379,837 +0.35(+5.59%)
Oct 14, 2021 5.750 6.470 5.750 6.260 914,918 +1.05(+20.15%)
Oct 13, 2021 5.170 5.250 5.106 5.210 309,165 +0.06(+1.17%)
Oct 12, 2021 5.130 5.200 5.100 5.150 24,911 +0.00(+0.00%)
Oct 11, 2021 5.250 5.340 5.080 5.150 30,577 -0.07(-1.44%)
Oct 08, 2021 5.380 5.415 5.200 5.225 15,523 -0.15(-2.70%)
Oct 07, 2021 5.140 5.500 5.117 5.370 59,285 +0.19(+3.67%)
Oct 06, 2021 5.110 5.230 5.050 5.180 36,048 +0.03(+0.58%)
Oct 05, 2021 5.190 5.300 5.120 5.150 17,700 -0.04(-0.77%)
Oct 04, 2021 5.180 5.300 5.180 5.190 22,375 +0.01(+0.19%)
Oct 01, 2021 5.380 5.380 5.180 5.180 35,208 -0.15(-2.81%)
Sep 30, 2021 5.280 5.450 5.280 5.330 18,238 +0.06(+1.14%)
Sep 29, 2021 5.230 5.360 5.230 5.270 17,869 +0.05(+0.96%)
Sep 28, 2021 5.290 5.340 5.215 5.220 11,072 -0.08(-1.51%)
Sep 27, 2021 5.380 5.390 5.190 5.300 37,130 -0.03(-0.56%)
Sep 24, 2021 5.430 5.430 5.181 5.330 36,112 -0.09(-1.66%)
Sep 23, 2021 5.490 5.490 5.290 5.420 37,615 -0.01(-0.18%)
Sep 22, 2021 5.220 5.490 5.078 5.430 45,512 +0.27(+5.23%)
Sep 21, 2021 5.330 5.410 4.850 5.160 29,475 -0.14(-2.64%)
Sep 20, 2021 5.270 5.393 5.020 5.300 148,797 -0.10(-1.85%)
Sep 17, 2021 5.670 5.680 5.330 5.400 90,972 -0.31(-5.43%)
Sep 16, 2021 5.840 5.917 5.660 5.710 21,780 -0.10(-1.72%)
Sep 15, 2021 5.780 5.860 5.720 5.810 21,863 +0.00(+0.00%)
Sep 14, 2021 5.790 5.840 5.726 5.810 35,023 +0.11(+1.93%)
Sep 13, 2021 5.810 5.830 5.620 5.700 41,322 -0.13(-2.23%)
Sep 10, 2021 5.920 6.020 5.830 5.830 30,683 -0.07(-1.19%)
Sep 09, 2021 6.010 6.060 5.850 5.900 37,914 -0.16(-2.64%)
Sep 08, 2021 6.170 6.180 6.020 6.060 29,997 -0.12(-1.94%)
Sep 07, 2021 6.150 6.330 6.150 6.180 49,279 +0.00(+0.00%)
Sep 03, 2021 6.120 6.300 5.950 6.180 68,342 -0.02(-0.32%)
Sep 02, 2021 6.120 6.500 6.085 6.200 73,562 +0.08(+1.31%)
Sep 01, 2021 5.860 6.250 5.670 6.120 137,264 +0.26(+4.44%)
Aug 31, 2021 5.770 5.940 5.710 5.860 68,105 +0.08(+1.38%)
Aug 30, 2021 5.750 5.880 5.530 5.780 75,038 +0.03(+0.52%)
Aug 27, 2021 5.590 5.846 5.590 5.750 84,943 +0.14(+2.50%)
Aug 26, 2021 5.600 5.718 5.560 5.610 43,825 +0.07(+1.26%)
Aug 25, 2021 5.830 5.830 5.520 5.540 81,482 -0.28(-4.81%)
Aug 24, 2021 5.790 5.920 5.690 5.820 53,333 +0.10(+1.75%)
Aug 23, 2021 5.610 5.773 5.400 5.720 103,716 +0.14(+2.51%)
Aug 20, 2021 5.600 5.810 5.280 5.580 66,844 +0.03(+0.54%)
Aug 19, 2021 5.760 5.990 5.550 5.550 106,006 -0.32(-5.45%)
Aug 18, 2021 5.880 6.060 5.790 5.870 63,986 -0.01(-0.17%)
Aug 17, 2021 6.060 6.113 5.760 5.880 86,513 -0.21(-3.45%)
Aug 16, 2021 6.010 6.190 5.916 6.090 71,853 +0.03(+0.50%)
Aug 13, 2021 6.260 6.260 5.969 6.060 55,253 -0.23(-3.66%)
Aug 12, 2021 6.200 6.330 6.053 6.290 46,646 +0.08(+1.29%)
Aug 11, 2021 6.380 6.420 6.010 6.210 46,346 -0.11(-1.74%)
Aug 10, 2021 6.310 6.620 6.240 6.320 202,496 +0.03(+0.48%)
Aug 09, 2021 6.110 6.430 5.990 6.290 175,454 +0.14(+2.28%)
Aug 06, 2021 5.960 6.170 5.870 6.150 54,395 +0.20(+3.36%)
Aug 05, 2021 5.900 6.220 5.850 5.950 82,778 +0.04(+0.68%)
Aug 04, 2021 6.130 6.240 5.800 5.910 95,799 -0.20(-3.27%)
Aug 03, 2021 6.270 6.280 6.075 6.110 47,613 -0.15(-2.40%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.