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 (%)
Dec 31, 2018 1.800 2.130 1.800 1.800 104,100 +0.00(+0.00%)
Dec 28, 2018 1.830 1.830 1.750 1.800 156,400 -0.03(-1.64%)
Dec 27, 2018 1.900 1.900 1.565 1.830 515,238 -0.07(-3.68%)
Dec 26, 2018 1.990 1.990 1.900 1.900 100,328 -0.09(-4.52%)
Dec 24, 2018 2.200 2.210 1.960 1.990 128,500 -0.22(-9.95%)
Dec 21, 2018 2.140 2.300 2.140 2.210 218,500 +0.08(+3.76%)
Dec 20, 2018 2.360 2.361 2.130 2.130 307,443 -0.23(-9.55%)
Dec 19, 2018 2.460 2.460 2.350 2.355 261,827 -0.10(-3.88%)
Dec 18, 2018 2.490 2.490 2.450 2.450 35,289 -0.04(-1.61%)
Dec 17, 2018 2.530 2.560 2.410 2.490 106,828 -0.03(-1.19%)
Dec 14, 2018 2.400 2.520 2.400 2.520 174,500 +0.12(+5.00%)
Dec 13, 2018 2.580 2.580 2.320 2.400 150,219 -0.19(-7.34%)
Dec 12, 2018 2.500 2.645 2.500 2.590 41,934 +0.10(+4.02%)
Dec 11, 2018 2.390 2.490 2.317 2.490 30,489 +0.10(+4.18%)
Dec 10, 2018 2.380 2.490 2.360 2.390 14,560 -0.01(-0.42%)
Dec 07, 2018 2.440 2.440 2.320 2.400 23,100 -0.04(-1.64%)
Dec 06, 2018 2.550 2.550 2.380 2.440 26,731 -0.16(-6.15%)
Dec 04, 2018 2.700 2.710 2.550 2.600 63,600 -0.13(-4.76%)
Dec 03, 2018 2.780 2.830 2.700 2.730 21,587 +0.04(+1.49%)
Nov 30, 2018 2.750 2.860 2.680 2.690 40,900 -0.04(-1.47%)
Nov 29, 2018 2.660 2.840 2.660 2.730 29,009 +0.03(+1.11%)
Nov 28, 2018 2.750 2.940 2.610 2.700 65,564 -0.05(-1.82%)
Nov 27, 2018 2.800 2.830 2.695 2.750 40,706 -0.06(-2.14%)
Nov 26, 2018 2.880 3.000 2.800 2.810 107,894 -0.07(-2.43%)
Nov 23, 2018 2.880 2.950 2.860 2.880 6,700 -0.05(-1.71%)
Nov 21, 2018 2.930 2.930 2.930 0 +0.24(+8.92%)
Nov 20, 2018 2.770 2.791 2.634 2.690 34,098 -0.11(-3.93%)
Nov 19, 2018 2.860 2.920 2.750 2.800 26,348 -0.04(-1.41%)
Nov 16, 2018 2.890 3.050 2.770 2.840 21,100 -0.03(-1.05%)
Nov 15, 2018 2.950 2.950 2.810 2.870 21,194 -0.03(-1.03%)
Nov 14, 2018 2.980 3.110 2.900 2.900 15,664 -0.05(-1.69%)
Nov 13, 2018 3.100 3.100 2.925 2.950 13,456 +0.03(+1.03%)
Nov 12, 2018 2.950 3.130 2.920 2.920 18,287 +0.00(+0.00%)
Nov 09, 2018 3.030 3.430 2.900 2.920 71,800 -0.13(-4.26%)
Nov 08, 2018 3.170 3.310 2.880 3.050 111,988 -0.14(-4.24%)
Nov 07, 2018 3.310 3.470 3.160 3.185 47,448 -0.11(-3.48%)
Nov 06, 2018 3.350 3.480 3.260 3.300 16,548 -0.07(-2.08%)
Nov 05, 2018 3.700 3.825 3.360 3.370 42,959 -0.28(-7.67%)
Nov 02, 2018 3.860 3.860 3.650 3.650 28,200 -0.12(-3.18%)
Nov 01, 2018 3.760 3.930 3.710 3.770 185,561 +0.04(+1.07%)
Oct 31, 2018 3.568 3.815 3.540 3.730 35,737 -0.02(-0.53%)
Oct 30, 2018 3.940 4.170 3.675 3.750 49,504 -0.14(-3.60%)
Oct 29, 2018 3.690 4.070 3.518 3.890 39,008 +0.20(+5.42%)
Oct 26, 2018 3.300 3.690 3.170 3.690 41,800 +0.30(+8.85%)
Oct 25, 2018 3.270 3.400 3.260 3.390 25,780 +0.16(+4.95%)
Oct 24, 2018 3.350 3.380 3.220 3.230 28,862 -0.12(-3.58%)
Oct 23, 2018 3.370 4.080 3.350 3.350 16,285 -0.06(-1.76%)
Oct 22, 2018 3.570 3.570 3.360 3.410 7,649 -0.15(-4.21%)
Oct 19, 2018 3.620 3.890 3.560 3.560 40,200 -0.07(-1.93%)
Oct 18, 2018 3.600 3.750 3.600 3.630 37,393 +0.05(+1.40%)
Oct 17, 2018 3.610 3.890 3.570 3.580 27,038 -0.08(-2.19%)
Oct 16, 2018 3.590 3.740 3.580 3.660 26,944 +0.08(+2.23%)
Oct 15, 2018 3.560 3.680 3.510 3.580 18,303 +0.01(+0.28%)
Oct 12, 2018 3.600 3.600 3.390 3.570 55,600 -0.01(-0.28%)
Oct 11, 2018 3.150 3.680 3.150 3.580 123,068 +0.43(+13.65%)
Oct 10, 2018 3.450 3.460 3.080 3.150 147,827 -0.28(-8.16%)
Oct 09, 2018 3.800 4.000 3.420 3.430 141,094 -0.35(-9.26%)
Oct 08, 2018 3.850 3.911 3.750 3.780 76,303 -0.05(-1.31%)
Oct 05, 2018 3.940 3.940 3.720 3.830 178,700 +0.04(+1.06%)
Oct 04, 2018 4.080 4.167 3.790 3.790 109,940 -0.30(-7.33%)
Oct 03, 2018 4.060 4.300 4.040 4.090 73,884 +0.03(+0.74%)
Oct 02, 2018 4.110 4.170 4.060 4.060 38,303 -0.05(-1.22%)
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.