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 (%)
Mar 31, 2017 8.200 8.300 8.000 8.140 36,322 -0.10(-1.21%)
Mar 30, 2017 8.330 8.350 8.140 8.240 98,415 -0.09(-1.08%)
Mar 29, 2017 8.250 8.350 8.120 8.330 69,127 +0.06(+0.73%)
Mar 28, 2017 8.250 8.290 8.140 8.270 45,314 +0.06(+0.73%)
Mar 27, 2017 8.160 8.210 7.883 8.210 88,928 +0.01(+0.12%)
Mar 24, 2017 7.760 8.250 7.760 8.200 95,349 +0.41(+5.26%)
Mar 23, 2017 7.730 7.990 7.560 7.790 31,433 +0.06(+0.78%)
Mar 22, 2017 7.700 7.880 7.420 7.730 70,062 -0.05(-0.64%)
Mar 21, 2017 7.970 7.990 7.507 7.780 110,464 -0.19(-2.38%)
Mar 20, 2017 8.250 8.290 7.885 7.970 156,476 -0.32(-3.86%)
Mar 17, 2017 8.000 8.290 7.850 8.290 111,793 +0.32(+4.02%)
Mar 16, 2017 7.550 9.020 7.550 7.970 383,790 +0.40(+5.28%)
Mar 15, 2017 7.710 7.750 7.520 7.570 114,349 -0.16(-2.07%)
Mar 14, 2017 7.680 7.750 7.510 7.730 108,040 +0.01(+0.13%)
Mar 13, 2017 7.750 7.750 7.550 7.720 134,553 -0.03(-0.39%)
Mar 10, 2017 7.620 7.750 7.500 7.750 90,917 +0.21(+2.79%)
Mar 09, 2017 7.720 7.750 7.460 7.540 120,444 -0.19(-2.46%)
Mar 08, 2017 7.500 7.770 7.450 7.730 135,539 +0.22(+2.93%)
Mar 07, 2017 6.950 7.600 6.940 7.510 303,112 +0.52(+7.44%)
Mar 06, 2017 6.950 7.020 6.900 6.990 74,202 +0.02(+0.29%)
Mar 03, 2017 6.950 7.000 6.910 6.970 65,840 +0.01(+0.14%)
Mar 02, 2017 6.950 7.040 6.550 6.960 133,929 -0.02(-0.29%)
Mar 01, 2017 6.660 6.980 6.660 6.980 110,452 +0.32(+4.80%)
Feb 28, 2017 6.590 6.700 6.500 6.660 60,236 +0.07(+1.06%)
Feb 27, 2017 6.370 6.620 6.360 6.590 180,282 +0.13(+2.01%)
Feb 24, 2017 6.520 6.590 6.510 6.460 22,690 -0.09(-1.37%)
Feb 23, 2017 6.590 6.620 6.510 6.550 12,434 -0.05(-0.76%)
Feb 22, 2017 6.550 6.620 6.520 6.600 35,138 +0.00(+0.00%)
Feb 21, 2017 6.540 6.650 6.500 6.600 50,320 +0.04(+0.61%)
Feb 17, 2017 6.560 6.560 6.560 0 -0.02(-0.30%)
Feb 16, 2017 6.680 6.740 6.560 6.580 47,856 -0.16(-2.37%)
Feb 15, 2017 6.660 6.740 6.510 6.740 48,337 +0.02(+0.30%)
Feb 14, 2017 6.730 6.770 6.620 6.720 35,884 -0.08(-1.18%)
Feb 13, 2017 6.920 6.950 6.650 6.800 31,930 -0.05(-0.73%)
Feb 10, 2017 6.710 6.910 6.660 6.850 35,079 +0.14(+2.09%)
Feb 09, 2017 6.600 6.840 6.560 6.710 36,862 +0.09(+1.36%)
Feb 08, 2017 6.690 6.710 6.550 6.620 44,733 -0.09(-1.34%)
Feb 07, 2017 6.920 7.080 6.710 6.710 71,408 -0.31(-4.42%)
Feb 06, 2017 7.090 7.180 6.859 7.020 154,971 -0.05(-0.71%)
Feb 03, 2017 6.840 7.100 6.840 7.070 52,085 +0.20(+2.91%)
Feb 02, 2017 6.800 6.940 6.580 6.870 38,361 -0.03(-0.43%)
Feb 01, 2017 6.780 6.900 6.500 6.900 36,708 +0.17(+2.53%)
Jan 31, 2017 6.620 6.750 6.460 6.730 27,825 +0.09(+1.36%)
Jan 30, 2017 6.900 6.970 6.600 6.640 47,738 -0.34(-4.87%)
Jan 27, 2017 6.990 7.090 6.720 6.980 44,504 -0.01(-0.14%)
Jan 26, 2017 7.050 7.194 6.960 6.990 42,787 -0.09(-1.27%)
Jan 25, 2017 6.800 7.150 6.705 7.080 90,320 +0.27(+3.96%)
Jan 24, 2017 6.680 6.900 6.680 6.810 65,730 +0.13(+1.95%)
Jan 23, 2017 6.650 6.790 6.580 6.680 44,590 -0.02(-0.30%)
Jan 20, 2017 6.460 6.700 6.430 6.700 75,399 +0.21(+3.24%)
Jan 19, 2017 6.550 6.600 6.327 6.490 56,726 -0.03(-0.46%)
Jan 18, 2017 6.500 6.590 6.320 6.520 77,479 +0.03(+0.46%)
Jan 17, 2017 6.400 6.610 6.400 6.490 91,266 +0.07(+1.09%)
Jan 13, 2017 6.420 6.420 6.420 0 +0.00(+0.00%)
Jan 12, 2017 6.650 6.750 6.400 6.420 45,233 -0.23(-3.46%)
Jan 11, 2017 6.630 6.650 6.450 6.650 42,827 +0.05(+0.76%)
Jan 10, 2017 6.890 6.890 6.410 6.600 76,801 +0.12(+1.85%)
Jan 09, 2017 6.500 6.560 6.410 6.480 62,240 -0.07(-1.07%)
Jan 06, 2017 6.640 6.750 6.550 6.550 61,256 -0.10(-1.50%)
Jan 05, 2017 6.500 6.720 6.480 6.650 105,918 +0.14(+2.15%)
Jan 04, 2017 6.450 6.726 6.370 6.510 96,569 +0.03(+0.46%)
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.