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 (%)
Nov 28, 2014 3.270 3.330 3.270 3.290 553 -0.10(-2.95%)
Nov 26, 2014 3.350 3.390 3.390 3.390 5,100 +0.04(+1.19%)
Nov 25, 2014 3.468 3.468 3.350 3.350 5,815 -0.14(-4.01%)
Nov 24, 2014 3.350 3.490 3.350 3.490 6,527 +0.18(+5.44%)
Nov 21, 2014 3.310 3.310 3.310 3.310 123 +0.08(+2.48%)
Nov 20, 2014 3.310 3.310 3.230 3.230 925 -0.11(-3.35%)
Nov 19, 2014 3.342 3.342 3.342 3.342 928 -0.03(-0.83%)
Nov 18, 2014 3.310 3.370 3.310 3.370 3,939 +0.05(+1.51%)
Nov 17, 2014 3.320 3.323 3.320 3.320 1,737 -0.08(-2.35%)
Nov 14, 2014 3.240 3.400 3.223 3.400 2,497 +0.09(+2.72%)
Nov 13, 2014 3.300 3.390 3.249 3.310 8,915 +0.09(+2.80%)
Nov 11, 2014 3.350 3.220 3.220 3.220 10,800 -0.29(-8.26%)
Nov 10, 2014 3.500 3.510 3.280 3.510 6,860 -0.01(-0.24%)
Nov 07, 2014 3.510 3.518 3.500 3.518 2,772 +0.02(+0.52%)
Nov 06, 2014 3.512 3.513 3.500 3.500 3,252 -0.06(-1.69%)
Nov 05, 2014 3.590 3.590 3.500 3.560 8,957 +0.06(+1.71%)
Nov 04, 2014 3.510 3.590 3.500 3.500 2,349 -0.00(-0.00%)
Nov 03, 2014 3.580 3.580 3.500 3.500 2,845 -0.13(-3.58%)
Oct 31, 2014 3.660 3.709 3.500 3.630 6,650 +0.01(+0.28%)
Oct 30, 2014 3.520 3.620 3.500 3.620 3,044 +0.12(+3.43%)
Oct 29, 2014 3.520 3.600 3.500 3.500 4,600 -0.01(-0.28%)
Oct 28, 2014 3.710 3.710 3.510 3.510 2,160 -0.18(-4.88%)
Oct 27, 2014 3.510 3.690 3.510 3.690 2,870 +0.18(+5.13%)
Oct 24, 2014 3.640 3.700 3.510 3.510 2,176 -0.02(-0.57%)
Oct 23, 2014 3.630 3.710 3.513 3.530 3,140 -0.04(-1.12%)
Oct 22, 2014 3.430 3.570 3.430 3.570 7,578 +0.30(+9.17%)
Oct 21, 2014 3.270 3.500 3.270 3.270 8,752 +0.09(+2.83%)
Oct 20, 2014 2.940 3.310 2.940 3.180 7,033 +0.29(+10.03%)
Oct 17, 2014 2.940 2.960 2.763 2.890 19,552 +0.19(+7.04%)
Oct 16, 2014 2.950 3.051 2.700 2.700 28,135 -0.30(-10.00%)
Oct 15, 2014 2.960 3.044 2.950 3.000 27,097 -0.05(-1.64%)
Oct 14, 2014 3.120 3.070 2.860 3.050 6,608 -0.02(-0.65%)
Oct 13, 2014 3.120 3.140 3.070 3.070 8,939 -0.07(-2.23%)
Oct 10, 2014 3.240 3.240 2.970 3.140 19,232 +0.00(+0.00%)
Oct 09, 2014 3.380 3.380 3.100 3.140 15,139 -0.28(-8.19%)
Oct 08, 2014 3.420 3.420 3.420 3.420 567 -0.04(-1.16%)
Oct 07, 2014 3.400 3.460 3.390 3.460 6,959 +0.03(+0.87%)
Oct 06, 2014 3.430 3.490 3.420 3.430 5,629 -0.13(-3.65%)
Oct 03, 2014 3.300 3.560 3.300 3.560 6,096 +0.19(+5.64%)
Oct 02, 2014 3.650 3.650 3.330 3.370 12,861 -0.32(-8.67%)
Oct 01, 2014 3.680 3.700 3.600 3.690 7,976 -0.01(-0.27%)
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%)
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.