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 (%)
Sep 30, 2014 3.780 3.840 3.700 3.700 1,789 -0.15(-3.89%)
Sep 29, 2014 3.850 3.850 3.850 3.850 561 -0.07(-1.79%)
Sep 26, 2014 3.760 3.964 3.750 3.920 1,667 +0.22(+5.95%)
Sep 25, 2014 3.610 3.748 3.610 3.700 8,027 +0.04(+1.09%)
Sep 24, 2014 3.780 3.780 3.617 3.660 9,220 -0.03(-0.81%)
Sep 23, 2014 3.750 4.070 3.690 3.690 9,216 -0.07(-1.86%)
Sep 22, 2014 3.740 3.900 3.740 3.760 5,045 -0.21(-5.29%)
Sep 19, 2014 4.040 4.040 3.910 3.970 7,977 -0.05(-1.24%)
Sep 18, 2014 3.710 4.020 3.700 4.020 4,649 +0.20(+5.24%)
Sep 17, 2014 3.670 3.820 3.660 3.820 17,929 +0.11(+2.96%)
Sep 16, 2014 3.660 3.710 3.660 3.710 2,508 -0.01(-0.27%)
Sep 15, 2014 3.890 3.890 3.700 3.720 26,319 -0.21(-5.34%)
Sep 12, 2014 3.910 3.980 3.850 3.930 4,716 -0.06(-1.50%)
Sep 11, 2014 3.900 3.990 3.860 3.990 4,612 +0.08(+2.05%)
Sep 10, 2014 3.960 4.000 3.900 3.910 24,121 -0.09(-2.25%)
Sep 09, 2014 4.000 4.010 3.970 4.000 7,069 +0.04(+1.01%)
Sep 08, 2014 3.930 3.960 3.900 3.960 3,015 -0.04(-1.00%)
Sep 05, 2014 4.010 4.020 4.010 4.000 8,750 -0.06(-1.48%)
Sep 04, 2014 4.280 4.400 4.013 4.060 26,724 -0.12(-2.87%)
Sep 03, 2014 3.999 4.400 3.999 4.180 30,417 +0.18(+4.50%)
Sep 02, 2014 4.100 4.100 3.871 4.000 29,216 -0.03(-0.74%)
Aug 29, 2014 3.880 4.030 4.030 4.030 14,400 -0.03(-0.74%)
Aug 28, 2014 4.040 4.110 3.914 4.060 29,750 +0.01(+0.25%)
Aug 27, 2014 4.100 4.020 4.050 4.050 9,009 +0.03(+0.75%)
Aug 26, 2014 4.070 4.150 4.020 4.020 3,826 -0.13(-3.13%)
Aug 25, 2014 4.010 4.150 4.010 4.150 406 +0.00(+0.00%)
Aug 22, 2014 4.010 4.150 4.010 4.150 11,845 +0.13(+3.23%)
Aug 21, 2014 4.020 4.120 4.010 4.020 7,211 -0.09(-2.19%)
Aug 20, 2014 4.000 4.110 4.000 4.110 19,274 -0.01(-0.24%)
Aug 19, 2014 4.099 4.120 4.030 4.120 26,143 +0.10(+2.49%)
Aug 18, 2014 4.000 4.100 4.000 4.020 7,155 +0.01(+0.25%)
Aug 15, 2014 4.090 4.100 4.010 4.010 695 -0.09(-2.20%)
Aug 14, 2014 4.098 4.100 4.000 4.100 9,031 +0.02(+0.49%)
Aug 13, 2014 4.000 4.100 4.000 4.080 21,625 +0.22(+5.70%)
Aug 12, 2014 4.000 4.130 3.820 3.860 37,713 -0.24(-5.85%)
Aug 11, 2014 3.910 4.130 3.910 4.100 2,019 +0.00(+0.00%)
Aug 08, 2014 4.000 4.000 3.990 4.100 5,022 +0.12(+3.01%)
Aug 07, 2014 3.750 3.980 3.750 3.980 4,134 +0.20(+5.29%)
Aug 06, 2014 4.040 4.040 3.780 3.780 510 -0.19(-4.79%)
Aug 05, 2014 3.900 4.125 3.690 3.970 58,265 +0.08(+2.06%)
Aug 04, 2014 3.700 3.930 3.670 3.890 8,044 +0.03(+0.78%)
Aug 01, 2014 3.640 3.880 3.510 3.860 14,123 +0.21(+5.75%)
Jul 31, 2014 3.850 3.900 3.550 3.650 23,448 -0.30(-7.59%)
Jul 30, 2014 4.090 4.190 3.840 3.950 10,189 -0.04(-1.00%)
Jul 29, 2014 4.160 4.160 4.050 3.990 3,348 -0.36(-8.28%)
Jul 28, 2014 4.060 4.380 4.050 4.350 11,523 +0.19(+4.57%)
Jul 25, 2014 3.900 4.300 3.900 4.160 8,214 +0.22(+5.58%)
Jul 24, 2014 4.000 4.000 3.900 3.940 6,342 -0.08(-1.99%)
Jul 23, 2014 4.110 4.270 4.020 4.020 87,470 -0.20(-4.74%)
Jul 22, 2014 4.120 4.240 3.900 4.220 54,487 +0.16(+3.94%)
Jul 21, 2014 4.050 4.150 4.020 4.060 104,126 -0.08(-1.93%)
Jul 18, 2014 4.170 4.200 4.050 4.140 5,912 -0.07(-1.66%)
Jul 17, 2014 4.216 4.220 4.157 4.210 3,590 -0.08(-1.86%)
Jul 16, 2014 4.170 4.290 4.170 4.290 5,628 +0.07(+1.66%)
Jul 15, 2014 4.200 4.250 4.200 4.220 20,174 -0.03(-0.71%)
Jul 14, 2014 4.271 4.271 4.220 4.250 33,618 -0.03(-0.70%)
Jul 11, 2014 4.250 4.290 4.250 4.280 9,643 +0.03(+0.71%)
Jul 10, 2014 4.270 4.298 4.250 4.250 3,225 -0.05(-1.17%)
Jul 09, 2014 4.280 4.330 4.270 4.300 3,602 -0.02(-0.45%)
Jul 08, 2014 4.320 4.350 4.300 4.320 7,936 -0.04(-0.92%)
Jul 07, 2014 4.560 4.560 4.350 4.360 6,538 -0.15(-3.33%)
Jul 03, 2014 4.600 4.510 4.510 4.510 16,400 -0.09(-1.96%)
Jul 02, 2014 4.689 4.689 4.550 4.600 5,474 +0.10(+2.22%)
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.