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 31, 2019 2.200 2.240 2.120 2.120 35,688 -0.10(-4.50%)
Oct 30, 2019 2.240 2.240 2.140 2.220 4,384 +0.00(+0.00%)
Oct 29, 2019 2.200 2.220 2.160 2.220 14,612 +0.08(+3.74%)
Oct 28, 2019 2.210 2.260 2.140 2.140 11,747 -0.11(-4.77%)
Oct 25, 2019 2.177 2.260 2.170 2.247 5,700 +0.05(+2.15%)
Oct 24, 2019 2.141 2.240 2.141 2.200 3,756 +0.05(+2.33%)
Oct 23, 2019 2.120 2.155 2.120 2.150 3,036 +0.00(+0.00%)
Oct 22, 2019 2.120 2.160 2.120 2.150 3,337 -0.02(-0.92%)
Oct 21, 2019 2.220 2.230 2.140 2.170 14,185 -0.04(-1.81%)
Oct 18, 2019 2.260 2.260 2.200 2.210 3,000 +0.00(+0.00%)
Oct 17, 2019 2.130 2.230 2.130 2.210 20,598 +0.04(+1.84%)
Oct 16, 2019 2.190 2.190 2.150 2.170 3,082 -0.01(-0.46%)
Oct 15, 2019 2.192 2.192 2.130 2.180 13,623 +0.01(+0.46%)
Oct 14, 2019 2.300 2.300 2.170 2.170 9,560 -0.13(-5.65%)
Oct 11, 2019 2.172 2.350 2.172 2.300 28,800 +0.11(+5.02%)
Oct 10, 2019 2.090 2.230 2.090 2.190 4,166 +0.11(+5.29%)
Oct 09, 2019 2.140 2.190 2.080 2.080 2,156 -0.07(-3.26%)
Oct 08, 2019 2.050 2.150 2.050 2.150 2,763 +0.11(+5.39%)
Oct 07, 2019 2.070 2.100 2.020 2.040 7,830 -0.04(-1.71%)
Oct 04, 2019 2.120 2.120 2.050 2.075 4,600 -0.04(-1.87%)
Oct 03, 2019 2.331 2.331 2.100 2.115 15,951 -0.10(-4.73%)
Oct 02, 2019 2.110 2.250 2.110 2.220 15,061 +0.04(+1.83%)
Oct 01, 2019 2.130 2.220 2.130 2.180 6,580 +0.08(+3.81%)
Sep 30, 2019 2.150 2.200 2.100 2.100 4,830 -0.06(-2.78%)
Sep 27, 2019 2.080 2.220 2.042 2.160 16,200 -0.03(-1.37%)
Sep 26, 2019 2.250 2.250 2.098 2.190 5,071 +0.09(+4.29%)
Sep 25, 2019 2.265 2.265 2.084 2.100 21,176 -0.03(-1.41%)
Sep 24, 2019 2.200 2.206 2.060 2.130 7,541 -0.08(-3.62%)
Sep 23, 2019 2.210 2.310 2.155 2.210 16,350 +0.00(+0.00%)
Sep 20, 2019 2.370 2.410 2.090 2.210 40,600 -0.18(-7.53%)
Sep 19, 2019 2.650 2.690 2.300 2.390 66,999 -0.13(-5.16%)
Sep 18, 2019 1.930 2.607 1.870 2.520 93,410 +0.62(+32.63%)
Sep 17, 2019 1.920 2.171 1.900 1.900 7,043 -0.03(-1.55%)
Sep 16, 2019 1.850 1.930 1.810 1.930 37,110 +0.13(+7.22%)
Sep 13, 2019 2.000 2.020 1.770 1.800 46,300 -0.20(-10.00%)
Sep 12, 2019 2.125 2.125 1.990 2.000 39,656 -0.02(-0.99%)
Sep 11, 2019 2.070 2.080 1.950 2.020 40,199 -0.04(-1.94%)
Sep 10, 2019 2.070 2.160 2.056 2.060 34,310 -0.09(-4.19%)
Sep 09, 2019 2.110 2.190 2.080 2.150 34,692 +0.04(+1.90%)
Sep 06, 2019 2.120 2.180 2.110 2.110 8,500 -0.02(-0.94%)
Sep 05, 2019 2.130 2.199 2.120 2.130 116,315 +0.00(+0.00%)
Sep 04, 2019 2.220 2.220 2.130 2.130 21,598 -0.07(-3.18%)
Sep 03, 2019 2.230 2.250 2.200 2.200 8,078 -0.05(-2.22%)
Aug 30, 2019 2.210 2.250 2.190 2.250 17,800 +0.09(+4.17%)
Aug 29, 2019 2.160 2.200 2.150 2.160 12,060 +0.02(+0.93%)
Aug 28, 2019 2.130 2.180 2.130 2.140 31,149 -0.06(-2.73%)
Aug 27, 2019 2.240 2.240 2.130 2.200 17,123 +0.02(+0.92%)
Aug 26, 2019 2.258 2.258 2.160 2.180 5,079 -0.04(-1.80%)
Aug 23, 2019 2.190 2.220 2.190 2.220 400 +0.00(+0.00%)
Aug 22, 2019 2.310 2.310 2.160 2.220 15,007 -0.04(-1.77%)
Aug 21, 2019 2.180 2.340 2.180 2.260 7,587 +0.04(+1.80%)
Aug 20, 2019 2.280 2.379 2.200 2.220 46,699 -0.01(-0.45%)
Aug 19, 2019 2.340 2.340 2.140 2.230 2,586 -0.00(-0.22%)
Aug 16, 2019 2.389 2.389 2.180 2.235 13,600 +0.05(+2.52%)
Aug 15, 2019 2.400 2.405 2.180 2.180 28,146 -0.22(-9.17%)
Aug 14, 2019 2.410 2.440 2.400 2.400 2,316 +0.00(+0.00%)
Aug 13, 2019 2.430 2.470 2.400 2.400 15,744 +0.00(+0.00%)
Aug 12, 2019 2.422 2.473 2.400 2.400 4,895 -0.07(-2.83%)
Aug 09, 2019 2.620 2.630 2.410 2.470 7,200 +0.08(+3.35%)
Aug 08, 2019 2.350 2.530 2.291 2.390 17,090 +0.02(+0.84%)
Aug 07, 2019 2.200 2.370 2.171 2.370 31,555 +0.12(+5.33%)
Aug 06, 2019 2.150 2.344 2.150 2.250 6,874 +0.13(+6.13%)
Aug 05, 2019 2.200 2.550 2.120 2.120 7,453 -0.12(-5.36%)
Aug 02, 2019 2.190 2.354 2.105 2.240 19,000 +0.06(+2.75%)
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.