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, 2015 3.530 3.800 3.800 3.800 77,900 +0.29(+8.26%)
Dec 30, 2015 3.569 3.570 3.480 3.510 28,033 +0.04(+1.15%)
Dec 29, 2015 3.490 3.560 3.470 3.470 10,766 -0.06(-1.70%)
Dec 28, 2015 3.470 3.560 3.470 3.530 5,038 +0.06(+1.73%)
Dec 24, 2015 3.580 3.470 3.470 3.470 8,200 -0.03(-0.86%)
Dec 23, 2015 3.471 3.640 3.470 3.500 21,606 -0.05(-1.41%)
Dec 22, 2015 3.530 3.560 3.530 3.550 15,839 +0.02(+0.57%)
Dec 21, 2015 3.510 3.540 3.450 3.530 2,495 -0.01(-0.28%)
Dec 18, 2015 3.500 3.550 3.460 3.540 16,155 -0.01(-0.28%)
Dec 17, 2015 3.560 3.670 3.540 3.550 4,490 +0.04(+1.14%)
Dec 16, 2015 3.520 3.635 3.440 3.510 10,809 -0.00(-0.00%)
Dec 15, 2015 3.420 3.580 3.420 3.510 6,123 +0.09(+2.63%)
Dec 14, 2015 3.510 3.580 3.410 3.420 6,004 -0.13(-3.66%)
Dec 11, 2015 3.530 3.590 3.530 3.550 5,128 -0.03(-0.84%)
Dec 10, 2015 3.670 3.670 3.560 3.580 6,877 +0.04(+1.13%)
Dec 09, 2015 3.540 3.690 3.520 3.540 7,439 -0.03(-0.84%)
Dec 08, 2015 3.620 3.670 3.551 3.570 8,570 -0.04(-1.11%)
Dec 07, 2015 3.560 3.680 3.530 3.610 25,473 -0.07(-1.90%)
Dec 04, 2015 3.630 3.700 3.600 3.680 23,406 +0.02(+0.55%)
Dec 03, 2015 3.690 3.690 3.600 3.660 5,428 +0.02(+0.55%)
Dec 02, 2015 3.660 3.690 3.590 3.640 14,142 -0.05(-1.36%)
Dec 01, 2015 3.640 3.700 3.640 3.690 9,029 -0.01(-0.27%)
Nov 30, 2015 3.680 3.700 3.550 3.700 25,401 +0.01(+0.27%)
Nov 27, 2015 3.662 3.700 3.662 3.690 14,341 +0.09(+2.50%)
Nov 25, 2015 3.510 3.600 3.600 3.600 25,500 +0.05(+1.41%)
Nov 24, 2015 3.450 3.620 3.450 3.550 24,978 +0.05(+1.43%)
Nov 23, 2015 3.510 3.510 3.460 3.500 3,711 +0.01(+0.29%)
Nov 20, 2015 3.410 3.500 3.410 3.490 6,478 +0.04(+1.16%)
Nov 19, 2015 3.540 3.570 3.380 3.450 28,693 -0.14(-3.90%)
Nov 18, 2015 3.600 3.600 3.460 3.590 16,833 +0.03(+0.84%)
Nov 17, 2015 3.600 3.600 3.420 3.560 15,012 -0.04(-1.11%)
Nov 16, 2015 3.600 3.600 3.410 3.600 10,602 +0.02(+0.56%)
Nov 13, 2015 3.536 3.580 3.510 3.580 6,823 +0.03(+0.86%)
Nov 12, 2015 3.610 3.629 3.467 3.550 3,816 +0.01(+0.27%)
Nov 11, 2015 3.500 3.680 3.500 3.540 16,343 +0.01(+0.28%)
Nov 10, 2015 3.570 3.580 3.430 3.530 13,458 -0.12(-3.29%)
Nov 09, 2015 3.700 3.700 3.610 3.650 55,850 -0.04(-1.08%)
Nov 06, 2015 3.480 3.690 3.480 3.690 48,400 +0.21(+6.03%)
Nov 05, 2015 3.580 3.580 3.450 3.480 34,510 -0.10(-2.79%)
Nov 04, 2015 3.550 3.580 3.500 3.580 15,388 +0.03(+0.85%)
Nov 03, 2015 3.480 3.560 3.450 3.550 36,175 +0.05(+1.52%)
Nov 02, 2015 3.580 3.600 3.485 3.497 37,702 -0.00(-0.09%)
Oct 30, 2015 3.517 3.630 3.500 3.500 14,963 -0.05(-1.41%)
Oct 29, 2015 3.510 3.750 3.490 3.550 26,470 +0.09(+2.60%)
Oct 28, 2015 3.490 3.540 3.400 3.460 23,643 +0.03(+0.87%)
Oct 27, 2015 3.600 3.600 3.400 3.430 8,811 -0.15(-4.19%)
Oct 26, 2015 3.590 3.620 3.580 3.580 17,218 +0.02(+0.56%)
Oct 23, 2015 3.500 3.600 3.450 3.560 28,298 +0.03(+0.85%)
Oct 22, 2015 3.520 3.600 3.451 3.530 8,935 +0.02(+0.63%)
Oct 21, 2015 3.430 3.580 3.400 3.508 23,410 +0.09(+2.64%)
Oct 20, 2015 3.400 3.420 3.380 3.418 32,386 +0.04(+1.12%)
Oct 19, 2015 3.380 3.390 3.380 3.380 8,486 +0.00(+0.05%)
Oct 16, 2015 3.400 3.400 3.350 3.378 11,603 -0.02(-0.64%)
Oct 15, 2015 3.420 3.430 3.370 3.400 19,331 +0.04(+1.19%)
Oct 14, 2015 3.386 3.459 3.360 3.360 9,114 +0.00(+0.00%)
Oct 13, 2015 3.350 3.400 3.340 3.360 13,705 +0.04(+1.20%)
Oct 12, 2015 3.350 3.350 3.300 3.320 10,156 -0.06(-1.78%)
Oct 09, 2015 3.350 3.440 3.311 3.380 39,926 +0.05(+1.50%)
Oct 08, 2015 3.260 3.458 3.260 3.330 16,525 +0.06(+1.83%)
Oct 07, 2015 3.070 3.340 3.060 3.270 94,101 +0.17(+5.48%)
Oct 06, 2015 3.100 3.100 3.080 3.100 6,101 +0.00(+0.00%)
Oct 05, 2015 3.150 3.150 3.070 3.100 4,057 -0.04(-1.27%)
Oct 02, 2015 3.150 3.150 3.080 3.140 14,245 +0.02(+0.64%)
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.