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 (%)
Feb 26, 2021 3.930 4.050 3.910 3.980 35,800 +0.03(+0.76%)
Feb 25, 2021 4.010 4.180 3.880 3.950 58,214 -0.10(-2.47%)
Feb 24, 2021 4.220 4.220 3.990 4.050 12,236 +0.08(+2.02%)
Feb 23, 2021 4.330 4.330 3.860 3.970 53,973 -0.26(-6.15%)
Feb 22, 2021 4.070 4.350 4.070 4.230 95,093 +0.22(+5.49%)
Feb 19, 2021 4.230 4.230 3.970 4.010 33,300 -0.01(-0.25%)
Feb 18, 2021 4.080 4.080 3.790 4.020 48,078 -0.05(-1.23%)
Feb 17, 2021 4.010 4.120 4.010 4.070 32,183 -0.08(-1.93%)
Feb 16, 2021 4.230 4.290 4.120 4.150 86,554 -0.09(-2.12%)
Feb 12, 2021 3.970 4.290 3.970 4.240 126,000 +0.24(+6.00%)
Feb 11, 2021 4.280 4.360 3.940 4.000 94,058 -0.24(-5.66%)
Feb 10, 2021 4.110 4.250 4.000 4.240 69,766 +0.14(+3.41%)
Feb 09, 2021 4.170 4.420 4.020 4.100 47,192 -0.08(-1.91%)
Feb 08, 2021 4.000 4.240 4.000 4.180 53,618 +0.18(+4.50%)
Feb 05, 2021 4.080 4.180 3.730 4.000 114,600 -0.10(-2.44%)
Feb 04, 2021 4.210 4.560 4.020 4.100 110,475 -0.03(-0.73%)
Feb 03, 2021 3.820 4.230 3.820 4.130 189,125 +0.32(+8.40%)
Feb 02, 2021 3.670 3.910 3.670 3.810 139,836 +0.16(+4.38%)
Feb 01, 2021 3.500 3.740 3.500 3.650 159,461 +0.15(+4.29%)
Jan 29, 2021 3.440 3.580 3.400 3.500 63,200 +0.02(+0.57%)
Jan 28, 2021 3.470 3.480 3.410 3.480 26,613 +0.02(+0.58%)
Jan 27, 2021 3.560 3.570 3.451 3.460 35,905 -0.12(-3.35%)
Jan 26, 2021 3.590 3.639 3.510 3.580 98,383 +0.03(+0.85%)
Jan 25, 2021 3.395 3.750 3.395 3.550 124,774 +0.10(+2.90%)
Jan 22, 2021 3.450 3.470 3.430 3.450 70,800 -0.01(-0.29%)
Jan 21, 2021 3.300 3.490 3.290 3.460 50,158 +0.18(+5.49%)
Jan 20, 2021 3.280 3.300 3.250 3.280 20,990 +0.02(+0.61%)
Jan 19, 2021 3.250 3.293 3.190 3.260 21,075 +0.02(+0.62%)
Jan 15, 2021 3.290 3.300 3.170 3.240 40,600 -0.05(-1.52%)
Jan 14, 2021 3.230 3.320 3.230 3.290 29,791 +0.08(+2.49%)
Jan 13, 2021 3.250 3.290 3.130 3.210 30,223 -0.05(-1.53%)
Jan 12, 2021 3.340 3.350 3.250 3.260 15,062 -0.05(-1.51%)
Jan 11, 2021 3.340 3.350 3.260 3.310 21,130 -0.01(-0.30%)
Jan 08, 2021 3.370 3.490 3.250 3.320 26,700 -0.03(-0.90%)
Jan 07, 2021 3.250 3.500 3.250 3.350 113,450 +0.02(+0.60%)
Jan 06, 2021 3.250 3.485 3.240 3.330 55,287 +0.03(+0.91%)
Jan 05, 2021 3.430 3.470 3.030 3.300 338,284 -0.22(-6.25%)
Jan 04, 2021 3.660 3.660 3.450 3.520 36,153 -0.15(-4.09%)
Dec 31, 2020 3.670 3.670 3.670 27,216 -0.05(-1.34%)
Dec 30, 2020 3.680 3.745 3.650 3.720 27,216 +0.02(+0.54%)
Dec 29, 2020 3.789 3.789 3.675 3.700 35,453 +0.03(+0.82%)
Dec 28, 2020 3.460 3.750 3.460 3.670 61,643 +0.21(+6.07%)
Dec 24, 2020 3.530 3.540 3.440 3.460 15,600 -0.08(-2.26%)
Dec 23, 2020 3.650 3.650 3.510 3.540 22,038 -0.04(-1.12%)
Dec 22, 2020 3.490 3.589 3.440 3.580 30,164 +0.09(+2.58%)
Dec 21, 2020 3.510 3.580 3.420 3.490 40,717 -0.02(-0.57%)
Dec 18, 2020 3.590 3.590 3.510 3.510 30,400 -0.08(-2.23%)
Dec 17, 2020 3.580 3.590 3.540 3.590 36,562 +0.04(+1.13%)
Dec 16, 2020 3.520 3.550 3.440 3.550 39,477 +0.00(+0.14%)
Dec 15, 2020 3.560 3.590 3.520 3.545 5,488 -0.02(-0.42%)
Dec 14, 2020 3.600 3.600 3.550 3.560 18,060 -0.07(-1.93%)
Dec 11, 2020 3.580 3.630 3.550 3.630 27,400 +0.00(+0.00%)
Dec 10, 2020 3.570 3.680 3.520 3.630 99,352 -0.01(-0.27%)
Dec 09, 2020 3.760 3.760 3.610 3.640 54,532 -0.10(-2.67%)
Dec 08, 2020 3.730 3.750 3.660 3.740 83,250 +0.05(+1.36%)
Dec 07, 2020 3.770 3.770 3.660 3.690 21,577 -0.08(-2.12%)
Dec 04, 2020 3.750 3.780 3.624 3.770 23,900 +0.02(+0.53%)
Dec 03, 2020 3.740 3.790 3.560 3.750 123,820 +0.01(+0.27%)
Dec 02, 2020 3.730 3.790 3.672 3.740 26,323 +0.04(+1.08%)
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.