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:

Huttig Bldg Products (NQ: HBP )

5.420 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 5.490 5.490 5.290 5.420 37,615 -0.01(-0.18%)
Sep 22, 2021 5.220 5.490 5.078 5.430 45,512 +0.27(+5.23%)
Sep 21, 2021 5.330 5.410 4.850 5.160 29,475 -0.14(-2.64%)
Sep 20, 2021 5.270 5.393 5.020 5.300 148,797 -0.10(-1.85%)
Sep 17, 2021 5.670 5.680 5.330 5.400 90,972 -0.31(-5.43%)
Sep 16, 2021 5.840 5.917 5.660 5.710 21,780 -0.10(-1.72%)
Sep 15, 2021 5.780 5.860 5.720 5.810 21,863 +0.00(+0.00%)
Sep 14, 2021 5.790 5.840 5.726 5.810 35,023 +0.11(+1.93%)
Sep 13, 2021 5.810 5.830 5.620 5.700 41,322 -0.13(-2.23%)
Sep 10, 2021 5.920 6.020 5.830 5.830 30,683 -0.07(-1.19%)
Sep 09, 2021 6.010 6.060 5.850 5.900 37,914 -0.16(-2.64%)
Sep 08, 2021 6.170 6.180 6.020 6.060 29,997 -0.12(-1.94%)
Sep 07, 2021 6.150 6.330 6.150 6.180 49,279 +0.00(+0.00%)
Sep 03, 2021 6.120 6.300 5.950 6.180 68,342 -0.02(-0.32%)
Sep 02, 2021 6.120 6.500 6.085 6.200 73,562 +0.08(+1.31%)
Sep 01, 2021 5.860 6.250 5.670 6.120 137,264 +0.26(+4.44%)
Aug 31, 2021 5.770 5.940 5.710 5.860 68,105 +0.08(+1.38%)
Aug 30, 2021 5.750 5.880 5.530 5.780 75,038 +0.03(+0.52%)
Aug 27, 2021 5.590 5.846 5.590 5.750 84,943 +0.14(+2.50%)
Aug 26, 2021 5.600 5.718 5.560 5.610 43,825 +0.07(+1.26%)
Aug 25, 2021 5.830 5.830 5.520 5.540 81,482 -0.28(-4.81%)
Aug 24, 2021 5.790 5.920 5.690 5.820 53,333 +0.10(+1.75%)
Aug 23, 2021 5.610 5.773 5.400 5.720 103,716 +0.14(+2.51%)
Aug 20, 2021 5.600 5.810 5.280 5.580 66,844 +0.03(+0.54%)
Aug 19, 2021 5.760 5.990 5.550 5.550 106,006 -0.32(-5.45%)
Aug 18, 2021 5.880 6.060 5.790 5.870 63,986 -0.01(-0.17%)
Aug 17, 2021 6.060 6.113 5.760 5.880 86,513 -0.21(-3.45%)
Aug 16, 2021 6.010 6.190 5.916 6.090 71,853 +0.03(+0.50%)
Aug 13, 2021 6.260 6.260 5.969 6.060 55,253 -0.23(-3.66%)
Aug 12, 2021 6.200 6.330 6.053 6.290 46,646 +0.08(+1.29%)
Aug 11, 2021 6.380 6.420 6.010 6.210 46,346 -0.11(-1.74%)
Aug 10, 2021 6.310 6.620 6.240 6.320 202,496 +0.03(+0.48%)
Aug 09, 2021 6.110 6.430 5.990 6.290 175,454 +0.14(+2.28%)
Aug 06, 2021 5.960 6.170 5.870 6.150 54,395 +0.20(+3.36%)
Aug 05, 2021 5.900 6.220 5.850 5.950 82,778 +0.04(+0.68%)
Aug 04, 2021 6.130 6.240 5.800 5.910 95,799 -0.20(-3.27%)
Aug 03, 2021 6.270 6.280 6.075 6.110 47,613 -0.15(-2.40%)
Aug 02, 2021 6.210 6.500 6.100 6.260 191,598 +0.03(+0.48%)
Jul 30, 2021 6.250 6.410 6.070 6.230 140,337 -0.11(-1.74%)
Jul 29, 2021 6.790 7.450 6.220 6.340 1,719,777 +0.51(+8.75%)
Jul 28, 2021 5.460 6.000 5.450 5.830 334,128 +0.37(+6.78%)
Jul 27, 2021 5.520 5.580 5.270 5.460 51,498 -0.05(-0.91%)
Jul 26, 2021 5.240 5.600 5.230 5.510 76,806 +0.30(+5.76%)
Jul 23, 2021 5.230 5.230 5.100 5.210 30,696 -0.01(-0.19%)
Jul 22, 2021 5.280 5.350 5.150 5.220 21,014 -0.06(-1.14%)
Jul 21, 2021 5.240 5.390 5.240 5.280 39,843 +0.10(+1.93%)
Jul 20, 2021 5.080 5.367 5.080 5.180 65,255 +0.12(+2.37%)
Jul 19, 2021 4.900 5.170 4.780 5.060 70,202 +0.05(+1.00%)
Jul 16, 2021 5.300 5.315 5.010 5.010 54,154 -0.27(-5.11%)
Jul 15, 2021 5.390 5.490 5.250 5.280 88,940 -0.11(-2.04%)
Jul 14, 2021 5.570 5.570 5.275 5.390 115,514 -0.06(-1.10%)
Jul 13, 2021 5.630 5.736 5.420 5.450 30,724 -0.22(-3.88%)
Jul 12, 2021 5.430 5.780 5.420 5.670 67,578 +0.24(+4.42%)
Jul 09, 2021 5.280 5.550 5.252 5.430 31,702 +0.21(+4.02%)
Jul 08, 2021 5.250 5.270 5.120 5.220 49,436 -0.16(-2.97%)
Jul 07, 2021 5.420 5.580 5.380 5.380 25,881 -0.10(-1.82%)
Jul 06, 2021 5.640 5.640 5.390 5.480 47,293 -0.09(-1.62%)
Jul 02, 2021 5.730 5.730 5.540 5.570 46,533 -0.14(-2.45%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.