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 (%)
Jun 30, 2015 3.080 3.140 3.080 3.140 14,599 +0.02(+0.64%)
Jun 29, 2015 3.160 3.160 3.091 3.120 1,690 -0.16(-4.88%)
Jun 26, 2015 3.080 3.280 3.080 3.280 4,431 +0.19(+6.15%)
Jun 25, 2015 3.080 3.090 3.080 3.090 769 -0.05(-1.59%)
Jun 24, 2015 3.100 3.232 3.020 3.140 12,586 +0.09(+2.95%)
Jun 23, 2015 3.090 3.150 3.030 3.050 15,821 -0.08(-2.56%)
Jun 22, 2015 3.080 3.200 3.050 3.130 10,283 +0.03(+0.97%)
Jun 19, 2015 3.131 3.131 3.100 3.100 2,865 -0.05(-1.59%)
Jun 18, 2015 3.170 3.210 3.100 3.150 10,447 +0.03(+0.96%)
Jun 17, 2015 3.100 3.170 3.100 3.120 6,202 -0.02(-0.64%)
Jun 16, 2015 3.110 3.160 3.110 3.140 3,805 -0.01(-0.31%)
Jun 15, 2015 3.150 3.150 3.120 3.150 6,502 +0.04(+1.28%)
Jun 12, 2015 3.153 3.153 3.110 3.110 1,330 -0.01(-0.32%)
Jun 11, 2015 3.140 3.170 3.120 3.120 1,953 +0.01(+0.32%)
Jun 10, 2015 3.150 3.150 3.110 3.110 6,318 +0.00(+0.00%)
Jun 09, 2015 3.110 3.186 3.110 3.110 2,238 +0.01(+0.32%)
Jun 08, 2015 3.130 3.200 3.100 3.100 22,073 -0.08(-2.52%)
Jun 05, 2015 3.180 3.200 3.150 3.180 8,173 -0.08(-2.45%)
Jun 04, 2015 3.230 3.270 3.230 3.260 536 +0.11(+3.49%)
Jun 03, 2015 3.620 3.620 3.150 3.150 15,615 -0.25(-7.36%)
Jun 02, 2015 3.400 3.400 3.400 3.400 276 -0.07(-2.05%)
Jun 01, 2015 3.400 3.630 3.400 3.471 7,155 +0.06(+1.79%)
May 29, 2015 3.250 3.410 3.250 3.410 9,065 +0.13(+3.96%)
May 28, 2015 3.380 3.380 3.280 3.280 1,610 -0.09(-2.67%)
May 27, 2015 3.340 3.390 3.340 3.370 2,186 +0.00(+0.06%)
May 26, 2015 3.260 3.380 3.250 3.368 2,808 +0.01(+0.24%)
May 22, 2015 3.360 3.360 3.360 3.360 1,700 +0.00(+0.00%)
May 21, 2015 3.290 3.390 3.290 3.360 2,394 +0.06(+1.82%)
May 20, 2015 3.420 3.480 3.290 3.300 6,013 -0.18(-5.17%)
May 19, 2015 3.430 3.500 3.350 3.480 20,732 +0.15(+4.50%)
May 18, 2015 3.500 3.500 3.220 3.330 12,714 -0.18(-5.13%)
May 15, 2015 3.610 3.610 3.270 3.510 6,013 +0.11(+3.24%)
May 14, 2015 3.440 3.530 3.360 3.400 3,340 +0.00(+0.00%)
May 13, 2015 3.400 3.479 3.400 3.400 6,961 -0.05(-1.45%)
May 12, 2015 3.510 3.581 3.450 3.450 12,950 -0.08(-2.27%)
May 11, 2015 3.530 3.570 3.530 3.530 512 +0.00(+0.00%)
May 08, 2015 3.510 3.570 3.510 3.530 8,502 -0.16(-4.34%)
May 07, 2015 3.696 3.696 3.550 3.690 3,739 +0.00(+0.00%)
May 06, 2015 3.650 3.730 3.550 3.690 2,642 +0.04(+1.10%)
May 05, 2015 3.780 3.800 3.650 3.650 9,029 -0.08(-2.14%)
May 04, 2015 3.800 3.890 3.730 3.730 13,071 -0.16(-4.11%)
May 01, 2015 3.650 3.900 3.650 3.890 33,399 +0.28(+7.76%)
Apr 30, 2015 3.610 3.640 3.600 3.610 10,541 +0.00(+0.00%)
Apr 29, 2015 3.640 3.690 3.550 3.610 5,378 -0.05(-1.37%)
Apr 28, 2015 3.690 3.700 3.650 3.660 2,190 +0.01(+0.27%)
Apr 27, 2015 3.770 3.808 3.550 3.650 3,215 -0.19(-4.95%)
Apr 24, 2015 3.800 3.850 3.690 3.840 38,931 -0.10(-2.54%)
Apr 23, 2015 3.500 4.120 3.500 3.940 53,101 +0.43(+12.25%)
Apr 22, 2015 3.505 3.660 3.505 3.510 13,424 -0.15(-4.10%)
Apr 21, 2015 3.500 3.660 3.500 3.660 13,548 +0.04(+1.10%)
Apr 20, 2015 3.500 3.720 3.480 3.620 27,844 +0.02(+0.56%)
Apr 17, 2015 3.340 3.700 3.270 3.600 85,587 +0.32(+9.76%)
Apr 16, 2015 3.140 3.350 3.140 3.280 30,266 +0.09(+2.82%)
Apr 15, 2015 3.200 3.221 3.150 3.190 23,770 +0.06(+1.92%)
Apr 14, 2015 3.190 3.200 3.050 3.130 22,494 +0.13(+4.33%)
Apr 13, 2015 2.920 3.260 2.920 3.000 41,750 +0.13(+4.53%)
Apr 10, 2015 2.870 2.980 2.860 2.870 4,747 +0.02(+0.70%)
Apr 09, 2015 2.870 2.870 2.850 2.850 11,956 -0.03(-1.04%)
Apr 08, 2015 2.850 2.920 2.850 2.880 8,759 +0.02(+0.70%)
Apr 07, 2015 2.850 2.870 2.850 2.860 1,954 +0.01(+0.35%)
Apr 06, 2015 2.990 2.990 2.850 2.850 89,050 -0.09(-3.06%)
Apr 02, 2015 2.870 2.940 2.940 2.940 1,500 +0.07(+2.44%)
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.