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 29, 2017 7.020 7.300 7.020 7.060 65,721 -0.25(-3.42%)
Sep 28, 2017 7.420 7.485 7.150 7.310 49,358 -0.10(-1.35%)
Sep 27, 2017 6.910 7.440 6.910 7.410 80,877 +0.50(+7.24%)
Sep 26, 2017 6.890 7.020 6.810 6.910 34,094 +0.01(+0.14%)
Sep 25, 2017 6.900 6.940 6.640 6.900 67,642 -0.02(-0.29%)
Sep 22, 2017 6.920 7.050 6.521 6.920 79,846 +0.02(+0.29%)
Sep 21, 2017 6.670 6.940 6.590 6.900 77,753 +0.22(+3.29%)
Sep 20, 2017 6.620 6.740 6.600 6.680 44,268 +0.03(+0.45%)
Sep 19, 2017 6.600 6.680 6.500 6.650 67,714 +0.04(+0.61%)
Sep 18, 2017 6.630 6.750 6.570 6.610 65,956 +0.01(+0.15%)
Sep 15, 2017 6.430 6.610 6.360 6.600 184,328 +0.19(+2.96%)
Sep 14, 2017 6.330 6.475 6.030 6.410 69,217 +0.04(+0.63%)
Sep 13, 2017 6.310 6.500 6.290 6.370 58,393 +0.03(+0.47%)
Sep 12, 2017 6.600 6.300 6.340 126,189 -0.05(-0.78%)
Sep 11, 2017 6.320 6.440 6.300 6.390 98,858 +0.14(+2.24%)
Sep 08, 2017 6.290 6.457 6.220 6.250 112,072 +0.00(+0.00%)
Sep 07, 2017 5.870 6.470 5.870 6.250 189,323 +0.40(+6.84%)
Sep 06, 2017 5.750 5.900 5.660 5.850 69,972 +0.12(+2.09%)
Sep 05, 2017 5.700 5.810 5.650 5.730 81,736 +0.00(+0.00%)
Sep 01, 2017 5.700 5.807 5.610 5.730 49,865 +0.03(+0.53%)
Aug 31, 2017 5.490 5.740 5.470 5.700 88,869 +0.21(+3.83%)
Aug 30, 2017 5.490 5.590 5.440 5.490 89,689 +0.01(+0.18%)
Aug 29, 2017 5.510 5.700 5.460 5.480 107,628 -0.03(-0.54%)
Aug 28, 2017 5.080 5.520 5.080 5.510 115,490 +0.40(+7.83%)
Aug 25, 2017 5.100 5.120 5.060 5.110 45,868 +0.04(+0.79%)
Aug 24, 2017 5.110 5.150 5.000 5.070 87,057 -0.05(-0.98%)
Aug 23, 2017 5.130 5.210 5.100 5.120 78,696 -0.03(-0.58%)
Aug 22, 2017 5.280 5.290 5.100 5.150 129,868 -0.15(-2.83%)
Aug 21, 2017 5.350 5.440 5.290 5.300 113,673 -0.05(-0.93%)
Aug 18, 2017 5.320 5.395 5.310 5.350 104,206 -0.01(-0.19%)
Aug 17, 2017 5.460 5.645 5.260 5.360 124,311 -0.12(-2.19%)
Aug 16, 2017 5.500 5.569 5.460 5.480 87,036 -0.02(-0.36%)
Aug 15, 2017 5.480 5.585 5.450 5.500 64,755 -0.02(-0.36%)
Aug 14, 2017 5.530 5.600 5.400 5.520 113,577 -0.01(-0.18%)
Aug 11, 2017 5.430 5.590 5.400 5.530 141,419 +0.10(+1.84%)
Aug 10, 2017 5.580 5.580 5.400 5.430 151,988 -0.17(-3.04%)
Aug 09, 2017 5.700 5.780 5.530 5.600 138,616 -0.10(-1.75%)
Aug 08, 2017 5.900 5.948 5.700 5.700 91,009 -0.20(-3.39%)
Aug 07, 2017 6.050 6.090 5.850 5.900 175,298 -0.18(-2.96%)
Aug 04, 2017 6.170 6.170 6.015 6.080 194,021 -0.09(-1.46%)
Aug 03, 2017 6.560 6.590 6.090 6.170 241,217 -0.40(-6.09%)
Aug 02, 2017 6.970 6.980 6.520 6.570 419,043 -0.58(-8.11%)
Aug 01, 2017 7.150 7.240 7.040 7.150 139,564 +0.02(+0.28%)
Jul 31, 2017 7.130 7.310 7.100 7.130 73,805 +0.00(+0.00%)
Jul 28, 2017 7.130 7.190 7.085 7.130 86,476 -0.01(-0.14%)
Jul 27, 2017 6.950 7.170 6.895 7.140 84,012 +0.22(+3.18%)
Jul 26, 2017 6.840 6.950 6.750 6.920 86,687 +0.08(+1.17%)
Jul 25, 2017 6.780 6.870 6.780 6.840 45,565 +0.09(+1.33%)
Jul 24, 2017 6.700 6.780 6.620 6.750 94,485 +0.03(+0.45%)
Jul 21, 2017 6.850 6.850 6.660 6.720 161,760 -0.08(-1.18%)
Jul 20, 2017 6.990 6.760 6.800 122,454 -0.20(-2.86%)
Jul 19, 2017 6.790 7.010 6.780 7.000 86,681 +0.25(+3.70%)
Jul 18, 2017 6.770 6.880 6.730 6.750 145,440 -0.06(-0.88%)
Jul 17, 2017 6.660 6.830 6.600 6.810 92,786 +0.13(+1.95%)
Jul 14, 2017 6.690 6.800 6.610 6.680 80,673 -0.03(-0.45%)
Jul 13, 2017 6.960 6.990 6.680 6.710 183,506 -0.21(-3.03%)
Jul 12, 2017 6.870 6.940 6.774 6.920 77,982 +0.11(+1.62%)
Jul 11, 2017 6.820 6.825 6.710 6.810 120,256 +0.06(+0.89%)
Jul 10, 2017 6.900 6.900 6.740 6.750 114,501 -0.10(-1.46%)
Jul 07, 2017 6.820 6.890 6.780 6.850 138,659 +0.02(+0.29%)
Jul 06, 2017 6.910 6.970 6.810 6.830 179,209 -0.07(-1.01%)
Jul 05, 2017 6.980 7.010 6.750 6.900 190,772 -0.07(-1.00%)
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.