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 31, 2021 10.75 11.35 10.62 11.07 1,206,142 +0.37(+3.46%)
Dec 30, 2021 10.30 10.74 10.27 10.70 339,230 +0.40(+3.88%)
Dec 29, 2021 10.38 10.50 9.840 10.30 302,526 -0.16(-1.53%)
Dec 28, 2021 10.39 10.60 10.31 10.46 271,430 +0.08(+0.77%)
Dec 27, 2021 10.35 10.57 10.23 10.38 488,227 +0.18(+1.76%)
Dec 23, 2021 9.940 10.31 9.665 10.20 195,685 +0.27(+2.72%)
Dec 22, 2021 9.700 10.44 9.551 9.930 483,375 +0.28(+2.90%)
Dec 21, 2021 9.240 9.820 8.910 9.650 229,728 +0.47(+5.12%)
Dec 20, 2021 9.580 9.580 8.660 9.180 196,910 -0.40(-4.18%)
Dec 17, 2021 9.680 9.680 9.200 9.580 171,199 -0.06(-0.62%)
Dec 16, 2021 9.500 9.780 9.330 9.640 154,592 +0.25(+2.66%)
Dec 15, 2021 9.130 9.490 8.830 9.390 227,553 +0.15(+1.62%)
Dec 14, 2021 9.340 9.660 9.070 9.240 236,496 -0.10(-1.07%)
Dec 13, 2021 9.490 9.537 9.170 9.340 145,523 -0.04(-0.43%)
Dec 10, 2021 9.710 9.970 9.070 9.380 329,310 -0.12(-1.26%)
Dec 09, 2021 9.010 9.830 8.810 9.500 484,685 +0.45(+4.97%)
Dec 08, 2021 9.060 9.199 8.831 9.050 146,020 -0.01(-0.11%)
Dec 07, 2021 8.750 9.230 8.750 9.060 223,237 +0.40(+4.62%)
Dec 06, 2021 8.450 8.920 8.370 8.660 150,383 +0.16(+1.88%)
Dec 03, 2021 8.560 8.646 8.330 8.500 142,201 -0.05(-0.58%)
Dec 02, 2021 8.720 8.750 8.170 8.550 160,629 -0.21(-2.40%)
Dec 01, 2021 8.870 9.130 8.720 8.760 130,035 +0.07(+0.81%)
Nov 30, 2021 8.750 8.840 8.520 8.690 115,638 -0.22(-2.47%)
Nov 29, 2021 9.260 9.400 8.820 8.910 155,261 -0.22(-2.41%)
Nov 26, 2021 8.730 9.190 8.330 9.130 103,216 +0.13(+1.44%)
Nov 24, 2021 8.540 9.000 8.370 9.000 75,496 +0.35(+4.05%)
Nov 23, 2021 8.390 8.940 8.320 8.650 81,263 +0.15(+1.76%)
Nov 22, 2021 8.480 8.710 8.240 8.500 133,013 -0.06(-0.70%)
Nov 19, 2021 8.900 8.980 8.520 8.560 95,285 -0.35(-3.93%)
Nov 18, 2021 8.890 9.080 8.870 8.910 158,581 +0.11(+1.25%)
Nov 17, 2021 9.300 9.320 8.490 8.800 280,219 -0.49(-5.27%)
Nov 16, 2021 9.320 9.965 8.850 9.290 324,670 -0.11(-1.17%)
Nov 15, 2021 9.000 9.650 9.000 9.400 357,851 +0.43(+4.79%)
Nov 12, 2021 8.750 9.000 8.541 8.970 236,892 +0.29(+3.34%)
Nov 11, 2021 8.310 8.740 8.110 8.680 264,331 +0.45(+5.47%)
Nov 10, 2021 8.310 8.230 191,884 -0.12(-1.44%)
Nov 09, 2021 8.060 8.440 7.820 8.350 219,250 +0.29(+3.60%)
Nov 08, 2021 8.240 8.305 7.820 8.060 241,809 -0.04(-0.49%)
Nov 05, 2021 7.650 8.150 7.532 8.100 373,131 +0.36(+4.65%)
Nov 04, 2021 7.700 7.950 7.300 7.740 749,954 +0.87(+12.66%)
Nov 03, 2021 6.960 7.096 6.770 6.870 410,973 -0.14(-2.00%)
Nov 02, 2021 6.950 7.200 6.900 7.010 69,038 +0.00(+0.00%)
Nov 01, 2021 7.250 7.500 6.750 7.010 196,683 -0.14(-1.96%)
Oct 29, 2021 7.380 7.380 7.130 7.150 31,355 -0.26(-3.51%)
Oct 28, 2021 7.480 7.614 7.230 7.410 80,753 +0.01(+0.14%)
Oct 27, 2021 7.360 7.650 7.283 7.400 144,721 +0.04(+0.54%)
Oct 26, 2021 7.390 7.450 7.360 89,373 -0.03(-0.41%)
Oct 25, 2021 7.110 7.460 7.110 7.390 85,113 +0.32(+4.53%)
Oct 22, 2021 6.960 7.224 6.900 7.070 47,996 +0.11(+1.58%)
Oct 21, 2021 7.000 7.195 6.920 6.960 110,846 -0.06(-0.85%)
Oct 20, 2021 7.410 7.480 6.900 7.020 148,203 -0.37(-5.01%)
Oct 19, 2021 7.000 7.480 6.980 7.390 214,345 +0.41(+5.87%)
Oct 18, 2021 6.610 7.090 6.500 6.980 270,381 +0.37(+5.60%)
Oct 15, 2021 6.180 6.700 6.030 6.610 379,837 +0.35(+5.59%)
Oct 14, 2021 5.750 6.470 5.750 6.260 914,918 +1.05(+20.15%)
Oct 13, 2021 5.170 5.250 5.106 5.210 309,165 +0.06(+1.17%)
Oct 12, 2021 5.130 5.200 5.100 5.150 24,911 +0.00(+0.00%)
Oct 11, 2021 5.250 5.340 5.080 5.150 30,577 -0.07(-1.44%)
Oct 08, 2021 5.380 5.415 5.200 5.225 15,523 -0.15(-2.70%)
Oct 07, 2021 5.140 5.500 5.117 5.370 59,285 +0.19(+3.67%)
Oct 06, 2021 5.110 5.230 5.050 5.180 36,048 +0.03(+0.58%)
Oct 05, 2021 5.190 5.300 5.120 5.150 17,700 -0.04(-0.77%)
Oct 04, 2021 5.180 5.300 5.180 5.190 22,375 +0.01(+0.19%)
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.