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 (%)
May 31, 2016 4.690 4.690 4.510 4.650 44,823 +0.13(+2.88%)
May 27, 2016 4.630 4.520 4.520 4.520 25,800 -0.12(-2.59%)
May 26, 2016 4.630 4.810 4.610 4.640 83,460 +0.05(+1.09%)
May 25, 2016 4.640 4.640 4.570 4.590 18,830 -0.05(-1.08%)
May 24, 2016 4.780 4.800 4.570 4.640 28,483 -0.16(-3.33%)
May 23, 2016 4.730 4.850 4.645 4.800 20,771 +0.11(+2.35%)
May 20, 2016 4.680 4.860 4.384 4.690 34,735 +0.08(+1.74%)
May 19, 2016 4.510 4.610 4.500 4.610 10,959 +0.10(+2.22%)
May 18, 2016 4.520 4.610 4.290 4.510 21,701 -0.01(-0.22%)
May 17, 2016 4.490 4.560 4.450 4.520 29,341 +0.00(+0.00%)
May 16, 2016 4.550 4.600 4.450 4.520 51,828 -0.08(-1.74%)
May 13, 2016 4.500 4.670 4.500 4.600 11,918 +0.10(+2.22%)
May 12, 2016 4.820 4.820 4.380 4.500 27,806 -0.23(-4.86%)
May 11, 2016 4.900 4.900 4.710 4.730 19,465 -0.17(-3.47%)
May 10, 2016 4.710 5.000 4.710 4.900 36,478 +0.18(+3.81%)
May 09, 2016 4.960 4.990 4.550 4.720 63,651 -0.21(-4.26%)
May 06, 2016 4.700 5.000 4.670 4.930 93,904 +0.22(+4.67%)
May 05, 2016 4.970 5.015 4.490 4.710 61,050 -0.25(-5.04%)
May 04, 2016 5.000 5.080 4.830 4.960 52,324 -0.04(-0.80%)
May 03, 2016 4.720 5.240 4.690 5.000 104,135 +0.35(+7.53%)
May 02, 2016 4.660 4.740 4.618 4.650 63,369 +0.06(+1.31%)
Apr 29, 2016 4.630 4.750 4.550 4.590 40,262 -0.01(-0.22%)
Apr 28, 2016 4.600 4.750 4.550 4.600 22,729 +0.00(+0.00%)
Apr 27, 2016 4.580 4.690 4.540 4.600 21,247 +0.03(+0.66%)
Apr 26, 2016 4.520 4.610 4.401 4.570 36,255 -0.02(-0.44%)
Apr 25, 2016 4.550 4.600 4.517 4.590 65,302 +0.04(+0.88%)
Apr 22, 2016 4.480 4.600 4.330 4.550 39,343 +0.05(+1.11%)
Apr 21, 2016 4.360 4.600 4.210 4.500 56,845 +0.12(+2.74%)
Apr 20, 2016 4.250 4.580 4.250 4.380 27,190 +0.17(+4.04%)
Apr 19, 2016 4.310 4.460 4.202 4.210 30,458 -0.17(-3.88%)
Apr 18, 2016 4.420 4.650 4.330 4.380 61,510 +0.07(+1.62%)
Apr 15, 2016 4.310 4.420 4.293 4.310 23,195 +0.04(+0.94%)
Apr 14, 2016 4.230 4.280 4.230 4.270 62,585 +0.08(+1.91%)
Apr 13, 2016 4.000 4.210 3.989 4.190 30,199 +0.24(+6.08%)
Apr 12, 2016 4.090 4.100 3.830 3.950 41,611 -0.17(-4.13%)
Apr 11, 2016 4.250 4.290 4.120 4.120 72,461 -0.13(-3.06%)
Apr 08, 2016 4.000 4.320 3.993 4.250 87,807 +0.26(+6.52%)
Apr 07, 2016 3.800 4.000 3.800 3.990 32,577 +0.20(+5.28%)
Apr 06, 2016 3.790 3.830 3.750 3.790 17,563 -0.01(-0.26%)
Apr 05, 2016 3.820 3.830 3.560 3.800 102,140 +0.03(+0.80%)
Apr 04, 2016 3.660 3.790 3.660 3.770 18,213 +0.06(+1.62%)
Apr 01, 2016 3.760 3.830 3.700 3.710 42,226 +0.03(+0.82%)
Mar 31, 2016 3.830 3.940 3.680 3.680 117,167 -0.07(-1.87%)
Mar 30, 2016 3.750 3.800 3.720 3.750 21,274 +0.04(+1.08%)
Mar 29, 2016 3.830 3.900 3.701 3.710 44,815 -0.12(-3.13%)
Mar 28, 2016 3.740 3.830 3.710 3.830 53,472 +0.15(+4.08%)
Mar 24, 2016 3.750 3.680 3.680 3.680 11,500 -0.07(-1.87%)
Mar 23, 2016 3.720 3.750 3.660 3.750 5,612 +0.02(+0.54%)
Mar 22, 2016 3.780 3.790 3.690 3.730 23,628 -0.02(-0.53%)
Mar 21, 2016 3.750 3.830 3.740 3.750 34,939 +0.00(+0.00%)
Mar 18, 2016 3.675 3.830 3.675 3.750 54,209 +0.02(+0.54%)
Mar 17, 2016 3.780 3.810 3.610 3.730 16,691 -0.03(-0.80%)
Mar 16, 2016 3.820 3.820 3.760 3.760 12,180 -0.05(-1.18%)
Mar 15, 2016 3.770 3.825 3.700 3.805 22,958 +0.10(+2.84%)
Mar 14, 2016 3.710 3.800 3.650 3.700 38,897 +0.00(+0.00%)
Mar 11, 2016 3.700 3.780 3.610 3.700 50,617 +0.00(+0.00%)
Mar 10, 2016 3.730 3.740 3.607 3.700 10,540 +0.00(+0.00%)
Mar 09, 2016 3.735 3.735 3.700 3.700 7,868 -0.01(-0.27%)
Mar 08, 2016 3.700 3.750 3.620 3.710 9,586 +0.11(+3.06%)
Mar 07, 2016 3.700 3.750 3.600 3.600 38,366 -0.02(-0.55%)
Mar 04, 2016 3.460 3.710 3.460 3.620 23,912 +0.18(+5.23%)
Mar 03, 2016 3.540 3.550 3.440 3.440 9,360 -0.11(-3.10%)
Mar 02, 2016 3.510 3.550 3.490 3.550 21,336 +0.04(+1.14%)
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.