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 29, 2020 1.360 1.360 1.260 1.291 25,800 +0.03(+2.49%)
May 28, 2020 1.320 1.370 1.260 1.260 21,772 -0.01(-0.79%)
May 27, 2020 1.265 1.310 1.265 1.270 13,818 +0.02(+1.60%)
May 26, 2020 1.320 1.380 1.200 1.250 13,772 +0.00(+0.00%)
May 22, 2020 1.200 1.290 1.170 1.250 23,500 +0.04(+3.31%)
May 21, 2020 1.220 1.250 1.200 1.210 54,404 -0.05(-3.97%)
May 20, 2020 1.210 1.260 1.140 1.260 31,915 +0.03(+2.44%)
May 19, 2020 1.260 1.260 1.195 1.230 9,907 +0.03(+2.50%)
May 18, 2020 1.150 1.400 1.131 1.200 278,264 +0.05(+4.35%)
May 15, 2020 1.080 1.190 1.003 1.150 78,400 +0.08(+7.48%)
May 14, 2020 1.240 1.240 1.060 1.070 32,437 -0.06(-5.31%)
May 13, 2020 1.150 1.225 1.050 1.130 56,132 -0.09(-7.38%)
May 12, 2020 1.240 1.490 1.150 1.220 94,285 +0.08(+7.02%)
May 11, 2020 1.260 1.310 1.140 1.140 75,006 -0.11(-8.80%)
May 08, 2020 1.160 1.290 1.150 1.250 34,000 +0.06(+5.04%)
May 07, 2020 1.080 1.260 1.080 1.190 4,286 +0.06(+5.31%)
May 06, 2020 1.080 1.370 1.020 1.130 29,520 +0.02(+2.16%)
May 05, 2020 1.000 1.120 0.9000 1.106 96,353 +0.06(+5.34%)
May 04, 2020 1.160 1.160 0.9800 1.050 68,856 -0.11(-9.48%)
May 01, 2020 1.200 1.280 1.110 1.160 30,900 +0.04(+3.57%)
Apr 30, 2020 1.040 1.550 1.040 1.120 162,280 +0.08(+7.69%)
Apr 29, 2020 0.9300 1.040 0.8512 1.040 35,667 +0.11(+11.83%)
Apr 28, 2020 0.8300 0.9386 0.8300 0.9300 6,034 +0.10(+11.93%)
Apr 27, 2020 0.9090 0.9400 0.8309 0.8309 7,508 -0.04(-4.49%)
Apr 24, 2020 0.8500 0.9303 0.8400 0.8700 15,800 +0.05(+6.10%)
Apr 23, 2020 0.8200 0.8867 0.8001 0.8200 3,458 +0.00(+0.00%)
Apr 22, 2020 0.8200 0.8200 0.8200 77 +0.00(+0.00%)
Apr 21, 2020 0.8000 0.8762 0.7410 0.8200 9,624 -0.02(-2.38%)
Apr 20, 2020 0.8147 0.8839 0.8147 0.8400 9,701 +0.03(+3.44%)
Apr 17, 2020 0.8200 0.9398 0.8000 0.8121 15,200 +0.01(+1.51%)
Apr 16, 2020 0.9702 0.9748 0.8000 0.8000 32,043 -0.16(-16.67%)
Apr 15, 2020 0.9700 0.9700 0.9301 0.9600 7,636 +0.00(+0.04%)
Apr 14, 2020 0.9300 0.9690 0.9200 0.9596 21,024 +0.11(+12.88%)
Apr 13, 2020 0.7400 0.9101 0.7400 0.8501 36,047 +0.10(+13.35%)
Apr 09, 2020 0.7600 0.7900 0.6820 0.7500 17,600 -0.00(-0.29%)
Apr 08, 2020 0.7900 0.7900 0.7500 0.7522 4,996 +0.00(+0.29%)
Apr 07, 2020 0.7100 0.7500 0.7000 0.7500 34,953 +0.04(+5.65%)
Apr 06, 2020 0.7680 0.7680 0.7000 0.7099 22,063 +0.05(+8.27%)
Apr 03, 2020 0.6210 0.7600 0.6210 0.6557 15,300 -0.04(-6.33%)
Apr 02, 2020 0.6900 0.7600 0.6800 0.7000 26,590 -0.02(-3.19%)
Apr 01, 2020 0.6556 0.7900 0.6400 0.7231 39,160 +0.02(+3.30%)
Mar 31, 2020 0.6401 0.7700 0.6401 0.7000 20,362 +0.00(+0.00%)
Mar 30, 2020 0.7200 0.8249 0.7000 0.7000 159,523 -0.00(-0.41%)
Mar 27, 2020 0.7100 0.9850 0.6553 0.7029 103,200 -0.03(-3.55%)
Mar 26, 2020 0.6928 0.7468 0.5645 0.7288 223,683 +0.07(+10.44%)
Mar 25, 2020 0.6900 0.7014 0.6063 0.6599 208,565 +0.03(+4.73%)
Mar 24, 2020 0.6900 0.8100 0.5300 0.6301 222,482 +0.04(+6.80%)
Mar 23, 2020 0.7000 0.7000 0.4930 0.5900 28,169 -0.05(-7.84%)
Mar 20, 2020 0.7000 0.7000 0.6200 0.6402 57,400 -0.05(-7.22%)
Mar 19, 2020 0.6950 0.8280 0.6900 0.6900 6,374 +0.01(+1.47%)
Mar 18, 2020 0.7900 0.8800 0.6800 0.6800 22,886 -0.17(-20.00%)
Mar 17, 2020 0.7200 0.9060 0.6679 0.8500 12,615 +0.10(+13.33%)
Mar 16, 2020 0.9200 0.9200 0.7500 0.7500 19,112 -0.18(-19.35%)
Mar 13, 2020 0.9500 0.9500 0.8000 0.9300 20,800 -0.02(-1.90%)
Mar 12, 2020 0.9700 0.9800 0.8000 0.9480 12,484 -0.05(-5.01%)
Mar 11, 2020 0.9100 1.040 0.8640 0.9980 95,900 +0.07(+7.31%)
Mar 10, 2020 1.040 1.150 0.8800 0.9300 57,516 -0.13(-12.26%)
Mar 09, 2020 1.090 1.140 1.060 1.060 13,005 -0.07(-6.19%)
Mar 06, 2020 1.300 1.300 1.130 1.130 16,200 -0.15(-11.72%)
Mar 05, 2020 1.150 1.650 1.065 1.280 69,303 +0.13(+11.30%)
Mar 04, 2020 1.290 1.290 1.140 1.150 15,795 -0.19(-14.18%)
Mar 03, 2020 1.190 1.410 1.180 1.340 24,932 +0.13(+10.74%)
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.