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 (%)
May 28, 2021 6.410 6.440 6.050 6.230 89,686 -0.22(-3.41%)
May 27, 2021 6.620 6.720 6.260 6.450 141,153 -0.11(-1.68%)
May 26, 2021 6.290 6.650 6.050 6.560 125,440 +0.27(+4.29%)
May 25, 2021 6.800 6.810 6.210 6.290 139,035 -0.43(-6.40%)
May 24, 2021 6.770 7.000 6.350 6.720 301,667 -0.03(-0.44%)
May 21, 2021 6.370 6.800 6.250 6.750 156,693 +0.39(+6.13%)
May 20, 2021 5.750 6.380 5.750 6.360 223,504 +0.63(+10.99%)
May 19, 2021 6.010 6.160 5.627 5.730 137,036 -0.36(-5.91%)
May 18, 2021 5.940 6.260 5.820 6.090 127,643 +0.09(+1.50%)
May 17, 2021 6.260 6.300 5.740 6.000 213,280 -0.30(-4.76%)
May 14, 2021 6.430 6.430 6.110 6.300 179,474 -0.02(-0.32%)
May 13, 2021 5.990 6.450 5.970 6.320 163,009 +0.27(+4.46%)
May 12, 2021 6.470 6.520 5.950 6.050 319,691 -0.47(-7.21%)
May 11, 2021 6.000 6.680 5.850 6.520 379,890 +0.32(+5.16%)
May 10, 2021 5.500 6.490 5.480 6.200 793,418 +0.78(+14.39%)
May 07, 2021 5.390 5.820 5.210 5.420 459,578 +0.16(+3.04%)
May 06, 2021 5.430 5.470 5.110 5.260 282,268 -0.15(-2.77%)
May 05, 2021 4.910 5.550 4.770 5.410 748,430 +0.31(+6.08%)
May 04, 2021 4.940 5.870 4.750 5.100 7,405,154 +0.91(+21.72%)
May 03, 2021 4.000 4.240 3.950 4.190 89,742 +0.18(+4.49%)
Apr 30, 2021 3.990 4.040 3.940 4.010 6,900 +0.02(+0.50%)
Apr 29, 2021 3.828 4.070 3.828 3.990 25,269 -0.08(-1.97%)
Apr 28, 2021 4.260 4.280 3.840 4.070 110,856 -0.21(-4.91%)
Apr 27, 2021 4.370 4.470 4.250 4.280 30,902 -0.07(-1.61%)
Apr 26, 2021 4.420 4.580 4.320 4.350 65,413 -0.07(-1.58%)
Apr 23, 2021 4.470 4.600 4.360 4.420 120,700 -0.03(-0.67%)
Apr 22, 2021 4.360 4.500 4.360 4.450 83,299 +0.14(+3.25%)
Apr 21, 2021 4.250 4.570 4.200 4.310 165,538 +0.11(+2.62%)
Apr 20, 2021 4.220 4.400 4.040 4.200 182,481 +0.03(+0.72%)
Apr 19, 2021 3.850 4.200 3.830 4.170 116,321 +0.34(+9.02%)
Apr 16, 2021 3.820 3.870 3.700 3.825 20,800 -0.00(-0.13%)
Apr 15, 2021 3.790 3.940 3.680 3.830 24,843 +0.07(+1.86%)
Apr 14, 2021 3.660 3.870 3.660 3.760 34,306 +0.06(+1.62%)
Apr 13, 2021 3.850 3.850 3.620 3.700 21,501 -0.12(-3.14%)
Apr 12, 2021 3.840 3.959 3.800 3.820 11,894 -0.02(-0.52%)
Apr 09, 2021 3.920 4.000 3.780 3.840 52,800 -0.08(-2.04%)
Apr 08, 2021 3.760 3.920 3.720 3.920 49,506 +0.14(+3.70%)
Apr 07, 2021 3.850 3.850 3.750 3.780 26,523 -0.07(-1.82%)
Apr 06, 2021 3.920 3.920 3.800 3.850 15,885 -0.07(-1.79%)
Apr 05, 2021 3.870 3.920 3.760 3.920 48,221 +0.10(+2.62%)
Apr 01, 2021 3.710 3.820 3.710 3.820 30,000 +0.16(+4.37%)
Mar 31, 2021 3.660 3.720 3.590 3.660 29,758 +0.05(+1.39%)
Mar 30, 2021 3.540 3.650 3.520 3.610 31,815 +0.11(+3.14%)
Mar 29, 2021 3.470 3.550 3.460 3.500 48,545 -0.01(-0.28%)
Mar 26, 2021 3.480 3.630 3.460 3.510 22,200 +0.00(+0.00%)
Mar 25, 2021 3.460 3.540 3.390 3.510 35,809 +0.06(+1.74%)
Mar 24, 2021 3.450 3.500 3.440 3.450 33,565 -0.05(-1.43%)
Mar 23, 2021 3.770 3.770 3.460 3.500 108,809 -0.27(-7.16%)
Mar 22, 2021 3.700 3.840 3.580 3.770 59,254 +0.19(+5.31%)
Mar 19, 2021 3.690 3.740 3.470 3.580 29,100 -0.11(-2.98%)
Mar 18, 2021 3.790 3.870 3.690 3.690 27,429 -0.12(-3.15%)
Mar 17, 2021 3.850 3.850 3.725 3.810 53,935 -0.01(-0.26%)
Mar 16, 2021 3.810 3.820 3.700 3.820 53,294 +0.09(+2.41%)
Mar 15, 2021 3.750 3.820 3.600 3.730 42,170 +0.00(+0.00%)
Mar 12, 2021 3.700 3.730 3.550 3.730 28,600 +0.06(+1.63%)
Mar 11, 2021 3.640 3.730 3.480 3.670 71,571 +0.05(+1.38%)
Mar 10, 2021 3.560 3.620 3.400 3.620 279,367 +0.14(+4.02%)
Mar 09, 2021 3.500 3.600 3.420 3.480 101,787 -0.02(-0.57%)
Mar 08, 2021 3.570 3.680 3.320 3.500 80,774 -0.10(-2.78%)
Mar 05, 2021 3.440 3.615 3.260 3.600 65,900 +0.16(+4.65%)
Mar 04, 2021 3.500 3.532 3.310 3.440 107,984 -0.06(-1.71%)
Mar 03, 2021 3.300 3.670 3.300 3.500 180,664 +0.20(+6.06%)
Mar 02, 2021 3.870 3.890 3.300 3.300 254,365 -0.63(-16.03%)
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.