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 (%)
Feb 28, 2018 5.520 5.870 5.090 5.150 155,945 -0.34(-6.19%)
Feb 27, 2018 5.480 5.759 5.450 5.490 53,924 +0.00(+0.00%)
Feb 26, 2018 5.400 5.500 5.400 5.490 18,284 +0.08(+1.48%)
Feb 23, 2018 5.560 5.560 5.370 5.410 12,426 -0.08(-1.46%)
Feb 22, 2018 5.670 5.675 5.450 5.490 66,117 -0.08(-1.44%)
Feb 21, 2018 5.620 5.730 5.510 5.570 79,858 -0.07(-1.24%)
Feb 20, 2018 5.630 5.755 5.590 5.640 22,638 -0.09(-1.57%)
Feb 16, 2018 5.730 5.730 5.730 0 +0.15(+2.69%)
Feb 15, 2018 5.680 5.710 5.511 5.580 52,835 +0.04(+0.72%)
Feb 14, 2018 5.450 5.631 5.450 5.540 114,673 +0.05(+0.91%)
Feb 13, 2018 5.750 5.790 5.470 5.490 75,856 -0.22(-3.85%)
Feb 12, 2018 5.910 5.975 5.520 5.710 21,776 -0.21(-3.55%)
Feb 09, 2018 6.230 6.230 5.750 5.920 102,650 -0.23(-3.74%)
Feb 08, 2018 6.350 6.150 6.150 67,449 -0.12(-1.91%)
Feb 07, 2018 6.330 6.420 6.240 6.270 31,670 -0.09(-1.42%)
Feb 06, 2018 5.880 6.400 5.880 6.360 74,564 +0.06(+0.95%)
Feb 05, 2018 6.680 6.690 6.100 6.300 73,778 -0.54(-7.89%)
Feb 02, 2018 6.910 7.150 6.840 6.840 24,369 -0.16(-2.29%)
Feb 01, 2018 7.210 7.210 6.820 7.000 48,808 -0.06(-0.85%)
Jan 31, 2018 7.130 7.240 7.020 7.060 33,274 -0.01(-0.14%)
Jan 30, 2018 7.040 7.185 7.040 7.070 29,649 -0.04(-0.56%)
Jan 29, 2018 6.980 7.390 6.900 7.110 21,909 +0.11(+1.57%)
Jan 26, 2018 7.150 7.240 6.650 7.000 16,218 -0.11(-1.55%)
Jan 25, 2018 6.950 7.170 6.950 7.110 11,197 +0.21(+3.04%)
Jan 24, 2018 7.310 7.310 6.890 6.900 15,137 -0.38(-5.22%)
Jan 23, 2018 7.070 7.430 7.070 7.280 43,513 +0.16(+2.25%)
Jan 22, 2018 7.210 7.340 7.000 7.120 13,147 -0.08(-1.11%)
Jan 19, 2018 7.040 7.452 7.040 7.200 37,264 +0.13(+1.84%)
Jan 18, 2018 7.160 7.240 7.030 7.070 20,362 -0.12(-1.67%)
Jan 17, 2018 7.100 7.250 7.020 7.190 16,419 +0.12(+1.70%)
Jan 16, 2018 7.150 7.590 7.040 7.070 73,872 -0.08(-1.12%)
Jan 12, 2018 7.150 7.150 7.150 0 -0.03(-0.42%)
Jan 11, 2018 6.810 7.320 6.810 7.180 68,524 +0.38(+5.59%)
Jan 10, 2018 6.830 6.890 6.760 6.800 19,270 -0.05(-0.73%)
Jan 09, 2018 6.900 7.060 6.860 6.850 30,265 -0.04(-0.58%)
Jan 08, 2018 6.860 6.940 6.793 6.890 12,100 -0.04(-0.58%)
Jan 05, 2018 6.880 7.100 6.880 6.930 43,777 +0.04(+0.58%)
Jan 04, 2018 6.810 6.959 6.760 6.890 22,525 +0.16(+2.38%)
Jan 03, 2018 6.750 6.850 6.700 6.730 22,893 -0.02(-0.30%)
Jan 02, 2018 6.740 6.880 6.630 6.750 45,302 +0.10(+1.50%)
Dec 29, 2017 6.650 6.650 6.650 0 -0.09(-1.34%)
Dec 28, 2017 6.680 6.830 6.630 6.740 15,640 +0.10(+1.51%)
Dec 27, 2017 6.680 6.730 6.600 6.640 25,303 -0.04(-0.60%)
Dec 26, 2017 6.650 6.780 6.625 6.680 49,612 +0.02(+0.30%)
Dec 22, 2017 6.890 6.890 6.630 6.660 27,586 -0.22(-3.20%)
Dec 21, 2017 6.990 7.069 6.840 6.880 35,405 -0.12(-1.71%)
Dec 20, 2017 7.000 7.300 6.860 7.000 60,643 +0.10(+1.45%)
Dec 19, 2017 6.760 6.990 6.680 6.900 63,081 +0.13(+1.92%)
Dec 18, 2017 6.700 6.870 6.660 6.770 48,216 +0.13(+1.96%)
Dec 15, 2017 6.520 6.710 6.520 6.640 110,295 +0.14(+2.15%)
Dec 14, 2017 6.750 6.750 6.460 6.500 39,271 -0.24(-3.56%)
Dec 13, 2017 6.550 6.860 6.550 6.740 38,359 +0.19(+2.90%)
Dec 12, 2017 6.550 6.785 6.550 6.550 35,106 -0.06(-0.91%)
Dec 11, 2017 6.440 6.790 6.190 6.610 67,008 +0.10(+1.54%)
Dec 08, 2017 6.630 6.660 6.450 6.510 38,515 -0.06(-0.91%)
Dec 07, 2017 6.400 6.600 6.360 6.570 64,703 +0.18(+2.82%)
Dec 06, 2017 6.540 6.550 6.370 6.390 39,455 -0.21(-3.18%)
Dec 05, 2017 6.660 6.760 6.500 6.600 76,390 -0.09(-1.35%)
Dec 04, 2017 6.830 7.090 6.670 6.690 42,089 -0.06(-0.89%)
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.