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, 2017 6.930 7.100 6.810 7.010 143,783 +0.09(+1.30%)
Jun 29, 2017 6.990 7.300 6.855 6.920 220,960 -0.04(-0.57%)
Jun 28, 2017 6.890 6.970 6.800 6.960 160,667 +0.13(+1.90%)
Jun 27, 2017 6.850 7.030 6.810 6.830 169,099 -0.02(-0.29%)
Jun 26, 2017 7.020 7.210 6.820 6.850 406,035 -0.22(-3.11%)
Jun 23, 2017 6.840 7.100 6.680 7.070 2,597,202 +0.24(+3.51%)
Jun 22, 2017 6.710 6.900 6.630 6.830 502,404 +0.13(+1.94%)
Jun 21, 2017 6.860 6.900 6.590 6.700 216,975 -0.16(-2.33%)
Jun 20, 2017 6.900 6.920 6.820 6.860 102,222 -0.05(-0.72%)
Jun 19, 2017 6.900 6.950 6.810 6.910 89,092 +0.06(+0.88%)
Jun 16, 2017 6.870 7.320 6.800 6.850 137,298 +0.00(+0.00%)
Jun 15, 2017 6.910 6.930 6.805 6.850 78,892 -0.03(-0.44%)
Jun 14, 2017 6.880 6.940 6.800 6.880 123,912 +0.03(+0.44%)
Jun 13, 2017 6.610 6.910 6.510 6.850 81,233 +0.24(+3.63%)
Jun 12, 2017 6.820 7.040 6.520 6.610 140,822 -0.21(-3.08%)
Jun 09, 2017 6.750 6.970 6.730 6.820 44,336 +0.09(+1.34%)
Jun 08, 2017 6.640 6.750 6.620 6.730 74,561 +0.10(+1.51%)
Jun 07, 2017 6.600 6.730 6.590 6.630 42,844 +0.01(+0.23%)
Jun 06, 2017 6.600 6.740 6.570 6.615 106,136 -0.06(-0.97%)
Jun 05, 2017 6.710 6.750 6.600 6.680 70,859 -0.07(-1.04%)
Jun 02, 2017 6.590 6.850 6.560 6.750 87,796 +0.15(+2.27%)
Jun 01, 2017 6.400 6.650 6.375 6.600 142,993 +0.20(+3.12%)
May 31, 2017 6.600 6.670 6.360 6.400 128,206 -0.21(-3.18%)
May 30, 2017 6.570 6.840 6.570 6.610 191,906 +0.01(+0.15%)
May 26, 2017 6.590 6.680 6.500 6.600 85,463 +0.02(+0.30%)
May 25, 2017 6.650 6.760 6.450 6.580 141,454 -0.07(-1.05%)
May 24, 2017 6.840 7.000 6.630 6.650 124,500 -0.19(-2.78%)
May 23, 2017 6.850 6.860 6.675 6.840 134,971 +0.03(+0.44%)
May 22, 2017 7.220 7.290 6.700 6.810 210,399 -0.40(-5.55%)
May 19, 2017 6.730 7.350 6.730 7.210 223,377 +0.48(+7.13%)
May 18, 2017 6.570 6.770 6.550 6.730 74,367 +0.15(+2.28%)
May 17, 2017 6.890 6.960 6.430 6.580 141,069 -0.38(-5.46%)
May 16, 2017 6.840 6.990 6.800 6.960 37,714 +0.10(+1.46%)
May 15, 2017 6.930 6.940 6.830 6.860 95,883 -0.09(-1.29%)
May 12, 2017 7.030 7.070 6.875 6.950 124,693 -0.05(-0.71%)
May 11, 2017 6.940 7.100 6.820 7.000 121,038 +0.04(+0.57%)
May 10, 2017 6.800 7.000 6.800 6.960 81,796 +0.06(+0.87%)
May 09, 2017 7.180 7.180 6.770 6.900 229,534 -0.26(-3.63%)
May 08, 2017 7.200 7.270 7.080 7.160 109,016 -0.06(-0.83%)
May 05, 2017 7.250 7.340 7.105 7.220 214,299 +0.00(+0.00%)
May 04, 2017 7.390 7.450 7.000 7.220 255,092 -0.17(-2.30%)
May 03, 2017 7.690 8.030 7.110 7.390 639,365 -0.66(-8.20%)
May 02, 2017 8.450 8.610 7.990 8.050 279,068 -0.91(-10.16%)
May 01, 2017 8.800 9.220 8.800 8.960 105,048 +0.16(+1.82%)
Apr 28, 2017 9.000 9.180 8.751 8.800 81,762 -0.23(-2.55%)
Apr 27, 2017 8.740 9.140 8.740 9.030 76,126 +0.28(+3.20%)
Apr 26, 2017 8.580 8.880 8.000 8.750 86,617 +0.09(+1.04%)
Apr 25, 2017 8.830 8.850 8.500 8.660 119,273 -0.17(-1.93%)
Apr 24, 2017 9.080 9.240 8.441 8.830 229,600 -0.14(-1.56%)
Apr 21, 2017 8.110 9.040 8.080 8.970 264,146 +0.88(+10.88%)
Apr 20, 2017 8.000 8.120 7.970 8.090 104,580 +0.14(+1.76%)
Apr 19, 2017 7.980 8.010 7.850 7.950 54,606 -0.05(-0.62%)
Apr 18, 2017 8.080 8.140 7.970 8.000 63,650 -0.13(-1.60%)
Apr 17, 2017 8.080 8.150 8.000 8.130 67,767 +0.04(+0.49%)
Apr 13, 2017 8.100 8.180 7.920 8.090 102,625 -0.04(-0.49%)
Apr 12, 2017 8.120 8.160 7.870 8.130 47,221 +0.01(+0.12%)
Apr 11, 2017 8.110 8.150 7.985 8.120 48,718 +0.00(+0.00%)
Apr 10, 2017 8.140 8.150 7.990 8.120 91,873 -0.02(-0.25%)
Apr 07, 2017 8.050 8.160 7.940 8.140 62,311 +0.06(+0.74%)
Apr 06, 2017 8.000 8.080 7.940 8.080 75,363 +0.08(+1.00%)
Apr 05, 2017 8.200 8.250 7.960 8.000 65,345 -0.18(-2.20%)
Apr 04, 2017 8.120 8.300 8.000 8.180 152,762 +0.04(+0.49%)
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.