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 (%)
Sep 28, 2018 4.495 4.495 4.190 4.220 77,000 -0.08(-1.86%)
Sep 27, 2018 4.560 4.665 4.280 4.300 77,465 -0.04(-0.92%)
Sep 26, 2018 4.757 4.757 4.310 4.340 44,986 -0.25(-5.45%)
Sep 25, 2018 4.770 4.870 4.510 4.590 73,135 -0.14(-2.96%)
Sep 24, 2018 5.040 5.040 4.710 4.730 56,591 -0.28(-5.59%)
Sep 21, 2018 5.220 5.450 4.930 5.010 212,000 -0.25(-4.75%)
Sep 20, 2018 5.470 5.710 5.200 5.260 287,507 -0.21(-3.84%)
Sep 19, 2018 4.890 5.754 4.790 5.470 194,978 +0.55(+11.18%)
Sep 18, 2018 4.960 4.990 4.830 4.920 29,792 -0.06(-1.20%)
Sep 17, 2018 4.830 5.070 4.780 4.980 39,495 +0.14(+2.89%)
Sep 14, 2018 4.920 5.000 4.790 4.840 40,000 -0.09(-1.83%)
Sep 13, 2018 4.970 5.000 4.850 4.930 48,808 -0.05(-1.00%)
Sep 12, 2018 4.940 5.000 4.810 4.980 48,104 +0.01(+0.20%)
Sep 11, 2018 4.960 5.000 4.850 4.970 31,889 -0.02(-0.40%)
Sep 10, 2018 4.990 5.030 4.920 4.990 16,518 -0.01(-0.20%)
Sep 07, 2018 5.010 5.050 4.960 5.000 15,800 -0.02(-0.40%)
Sep 06, 2018 5.000 5.140 5.000 5.020 17,990 -0.01(-0.20%)
Sep 05, 2018 5.010 5.070 4.860 5.030 21,581 +0.01(+0.20%)
Sep 04, 2018 5.170 5.170 4.934 5.020 20,352 -0.16(-3.09%)
Aug 31, 2018 5.180 5.180 5.180 0 +0.17(+3.39%)
Aug 30, 2018 5.170 5.213 5.000 5.010 31,691 -0.18(-3.47%)
Aug 29, 2018 5.190 5.205 5.150 5.190 23,773 -0.02(-0.38%)
Aug 28, 2018 5.190 5.280 5.190 5.210 21,084 +0.02(+0.39%)
Aug 27, 2018 5.290 5.420 5.180 5.190 46,936 -0.21(-3.89%)
Aug 24, 2018 5.400 5.450 5.360 5.400 26,800 -0.01(-0.18%)
Aug 23, 2018 5.320 5.410 5.290 5.410 25,564 +0.12(+2.27%)
Aug 22, 2018 5.100 5.330 5.100 5.290 47,303 +0.11(+2.12%)
Aug 21, 2018 5.030 5.240 5.030 5.180 50,694 +0.15(+2.98%)
Aug 20, 2018 5.050 5.110 4.990 5.030 37,933 -0.03(-0.59%)
Aug 17, 2018 5.040 5.110 4.950 5.060 21,900 -0.03(-0.59%)
Aug 16, 2018 4.960 5.100 4.893 5.090 23,646 +0.12(+2.41%)
Aug 15, 2018 4.900 4.970 4.860 4.970 86,040 +0.04(+0.81%)
Aug 14, 2018 4.990 4.990 4.870 4.930 16,160 -0.08(-1.60%)
Aug 13, 2018 5.010 5.040 4.860 5.010 24,415 -0.03(-0.60%)
Aug 10, 2018 5.010 5.100 4.960 5.040 66,700 +0.04(+0.80%)
Aug 09, 2018 5.130 5.130 4.860 5.000 41,172 -0.14(-2.72%)
Aug 08, 2018 5.100 5.150 4.890 5.140 20,197 +0.03(+0.59%)
Aug 07, 2018 5.030 5.140 4.926 5.110 14,678 +0.08(+1.59%)
Aug 06, 2018 5.080 5.100 4.880 5.030 51,037 -0.11(-2.14%)
Aug 03, 2018 4.980 5.160 4.870 5.140 61,100 +0.15(+3.01%)
Aug 02, 2018 4.850 5.000 4.850 4.990 29,437 +0.13(+2.67%)
Aug 01, 2018 4.600 4.960 4.590 4.860 80,725 +0.26(+5.65%)
Jul 31, 2018 3.500 5.500 3.500 4.600 301,210 +0.62(+15.58%)
Jul 30, 2018 4.060 4.060 3.590 3.980 100,379 -0.01(-0.25%)
Jul 27, 2018 4.180 4.180 3.990 3.990 19,200 -0.20(-4.77%)
Jul 26, 2018 4.080 4.250 4.060 4.190 43,881 +0.10(+2.44%)
Jul 25, 2018 4.060 4.120 3.920 4.090 66,312 +0.04(+0.99%)
Jul 24, 2018 4.160 4.278 4.030 4.050 49,842 -0.10(-2.41%)
Jul 23, 2018 4.330 4.330 3.820 4.150 73,884 -0.15(-3.49%)
Jul 20, 2018 4.430 4.430 4.280 4.300 35,834 -0.12(-2.71%)
Jul 19, 2018 4.360 4.500 4.360 4.420 21,811 +0.05(+1.14%)
Jul 18, 2018 4.570 4.570 4.340 4.370 83,326 -0.23(-5.00%)
Jul 17, 2018 4.430 4.650 4.410 4.600 65,092 +0.16(+3.60%)
Jul 16, 2018 4.620 4.620 4.276 4.440 49,305 -0.18(-3.90%)
Jul 13, 2018 4.550 4.630 4.490 4.620 47,790 +0.15(+3.36%)
Jul 12, 2018 4.580 4.590 4.410 4.470 83,157 -0.06(-1.32%)
Jul 11, 2018 4.800 4.810 4.510 4.530 40,138 -0.28(-5.82%)
Jul 10, 2018 4.840 4.900 4.750 4.810 42,263 -0.04(-0.82%)
Jul 09, 2018 4.700 4.890 4.700 4.850 42,420 +0.16(+3.41%)
Jul 06, 2018 4.610 4.722 4.580 4.690 37,106 +0.07(+1.52%)
Jul 05, 2018 4.450 4.720 4.450 4.620 90,819 +0.19(+4.29%)
Jul 03, 2018 4.430 4.430 4.430 0 -0.32(-6.74%)
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.