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 (%)
Dec 30, 2016 6.610 6.610 6.610 0 +0.09(+1.38%)
Dec 29, 2016 6.480 6.650 6.480 6.520 39,623 +0.02(+0.31%)
Dec 28, 2016 6.530 6.660 6.180 6.500 139,839 -0.04(-0.61%)
Dec 27, 2016 6.730 6.788 6.420 6.540 132,683 -0.24(-3.54%)
Dec 23, 2016 6.780 6.780 6.780 0 +0.16(+2.42%)
Dec 22, 2016 6.840 6.920 6.520 6.620 73,355 -0.24(-3.50%)
Dec 21, 2016 6.780 6.950 6.770 6.860 67,505 +0.00(+0.00%)
Dec 20, 2016 6.730 6.930 6.630 6.860 60,060 +0.11(+1.63%)
Dec 19, 2016 6.400 6.850 6.380 6.750 126,828 +0.37(+5.80%)
Dec 16, 2016 6.560 6.580 6.340 6.380 318,378 -0.13(-2.00%)
Dec 15, 2016 6.350 6.690 6.200 6.510 315,604 +0.10(+1.56%)
Dec 14, 2016 6.330 6.450 6.330 6.410 67,532 +0.10(+1.58%)
Dec 13, 2016 6.300 6.430 6.180 6.310 136,661 +0.02(+0.32%)
Dec 12, 2016 6.400 6.400 6.190 6.290 86,781 -0.11(-1.72%)
Dec 09, 2016 6.400 6.418 6.330 6.400 49,154 +0.04(+0.63%)
Dec 08, 2016 6.420 6.420 6.290 6.360 61,511 -0.02(-0.31%)
Dec 07, 2016 6.270 6.445 6.270 6.380 127,032 +0.12(+1.92%)
Dec 06, 2016 6.200 6.380 6.050 6.260 143,129 +0.09(+1.46%)
Dec 05, 2016 6.060 6.200 5.821 6.170 244,347 +0.08(+1.31%)
Dec 02, 2016 6.080 6.100 6.030 6.090 43,317 +0.05(+0.83%)
Dec 01, 2016 6.160 6.160 6.000 6.040 56,706 -0.08(-1.31%)
Nov 30, 2016 6.100 6.190 5.970 6.120 101,563 +0.09(+1.49%)
Nov 29, 2016 5.830 6.090 5.800 6.030 96,033 +0.22(+3.79%)
Nov 28, 2016 5.760 5.870 5.750 5.810 206,455 +0.04(+0.69%)
Nov 25, 2016 5.750 5.800 5.700 5.770 30,918 +0.07(+1.23%)
Nov 23, 2016 5.700 5.700 5.700 0 +0.02(+0.35%)
Nov 22, 2016 5.480 5.700 5.480 5.680 96,479 +0.19(+3.46%)
Nov 21, 2016 5.570 5.609 5.360 5.490 77,378 -0.07(-1.26%)
Nov 18, 2016 5.350 5.650 5.280 5.560 194,115 +0.28(+5.30%)
Nov 17, 2016 5.260 5.440 5.058 5.280 216,562 +0.01(+0.19%)
Nov 16, 2016 5.350 5.370 5.250 5.270 60,218 -0.05(-0.94%)
Nov 15, 2016 5.130 5.390 5.130 5.320 94,414 +0.29(+5.77%)
Nov 14, 2016 5.230 5.250 5.010 5.030 76,712 -0.24(-4.55%)
Nov 11, 2016 5.160 5.300 5.000 5.270 71,930 +0.04(+0.76%)
Nov 10, 2016 5.000 5.180 5.000 5.230 96,604 +0.23(+4.60%)
Nov 09, 2016 4.750 5.050 4.750 5.000 33,947 +0.16(+3.31%)
Nov 08, 2016 4.710 4.860 4.660 4.840 31,037 +0.14(+2.98%)
Nov 07, 2016 4.790 4.895 4.700 4.700 33,906 -0.05(-1.05%)
Nov 04, 2016 4.750 4.880 4.650 4.750 31,092 +0.00(+0.00%)
Nov 03, 2016 4.950 4.982 4.710 4.750 213,079 -0.18(-3.65%)
Nov 02, 2016 4.750 4.940 4.700 4.930 79,320 +0.13(+2.71%)
Nov 01, 2016 4.800 4.980 4.800 4.800 103,206 -0.03(-0.62%)
Oct 31, 2016 4.910 4.950 4.755 4.830 137,226 -0.15(-3.01%)
Oct 28, 2016 4.980 5.050 4.750 4.980 108,148 -0.07(-1.39%)
Oct 27, 2016 5.400 5.410 4.760 5.050 320,949 -0.35(-6.48%)
Oct 26, 2016 5.510 5.510 5.370 5.400 72,790 -0.11(-2.00%)
Oct 25, 2016 5.570 5.620 5.480 5.510 57,688 -0.06(-1.08%)
Oct 24, 2016 5.480 5.790 5.400 5.570 70,818 +0.08(+1.46%)
Oct 21, 2016 5.550 5.640 5.440 5.490 79,933 -0.08(-1.44%)
Oct 20, 2016 5.520 5.660 5.510 5.570 32,173 +0.00(+0.00%)
Oct 19, 2016 5.500 5.650 5.416 5.570 29,390 +0.03(+0.54%)
Oct 18, 2016 5.540 5.640 5.450 5.540 51,933 +0.04(+0.73%)
Oct 17, 2016 5.570 5.590 5.390 5.500 89,935 -0.08(-1.43%)
Oct 14, 2016 5.670 5.670 5.510 5.580 19,737 -0.02(-0.36%)
Oct 13, 2016 5.650 5.700 5.360 5.600 89,110 -0.06(-1.06%)
Oct 12, 2016 5.650 5.840 5.630 5.660 82,034 -0.07(-1.22%)
Oct 11, 2016 5.760 5.800 5.650 5.730 46,174 +0.01(+0.17%)
Oct 10, 2016 5.630 5.870 5.620 5.720 88,052 +0.07(+1.24%)
Oct 07, 2016 5.510 5.770 5.480 5.650 114,951 +0.11(+1.99%)
Oct 06, 2016 5.770 5.870 5.410 5.540 140,887 -0.29(-4.97%)
Oct 05, 2016 5.760 5.900 5.760 5.830 39,497 +0.01(+0.17%)
Oct 04, 2016 5.850 5.900 5.780 5.820 65,546 -0.02(-0.34%)
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.