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 (%)
Mar 31, 2022 10.67 10.70 10.65 10.66 1,815,783 -0.01(-0.09%)
Mar 30, 2022 10.68 10.70 10.66 10.67 791,968 +0.00(+0.00%)
Mar 29, 2022 10.68 10.71 10.67 10.67 1,046,583 +0.00(+0.00%)
Mar 28, 2022 10.66 10.72 10.62 10.67 761,665 +0.02(+0.19%)
Mar 25, 2022 10.65 10.66 10.64 10.65 1,028,668 -0.01(-0.09%)
Mar 24, 2022 10.68 10.68 10.65 10.66 842,857 +0.00(+0.00%)
Mar 23, 2022 10.71 10.76 10.64 10.66 1,118,332 -0.12(-1.11%)
Mar 22, 2022 10.65 10.87 10.60 10.78 3,441,304 +1.28(+13.47%)
Mar 21, 2022 9.450 9.625 9.380 9.500 141,742 +0.12(+1.28%)
Mar 18, 2022 9.210 9.450 9.210 9.380 142,024 +0.11(+1.19%)
Mar 17, 2022 8.980 9.340 8.920 9.270 72,567 +0.24(+2.66%)
Mar 16, 2022 9.330 9.400 8.920 9.030 134,019 -0.22(-2.38%)
Mar 15, 2022 9.140 9.320 9.041 9.250 45,656 +0.17(+1.87%)
Mar 14, 2022 9.120 9.270 8.965 9.080 68,978 +0.03(+0.33%)
Mar 11, 2022 9.040 9.250 8.968 9.050 57,983 +0.07(+0.78%)
Mar 10, 2022 8.860 9.000 8.690 8.980 61,818 +0.02(+0.22%)
Mar 09, 2022 8.860 9.224 8.860 8.960 96,997 +0.21(+2.40%)
Mar 08, 2022 8.900 9.160 8.670 8.750 117,471 -0.03(-0.34%)
Mar 07, 2022 9.330 9.610 8.730 8.780 234,438 -0.67(-7.09%)
Mar 04, 2022 9.630 9.630 9.260 9.450 102,554 -0.33(-3.37%)
Mar 03, 2022 9.800 10.15 9.500 9.780 160,114 +0.04(+0.41%)
Mar 02, 2022 9.260 9.800 9.260 9.740 118,951 +0.49(+5.30%)
Mar 01, 2022 9.340 9.410 8.950 9.250 148,847 -0.04(-0.43%)
Feb 28, 2022 9.450 9.580 9.000 9.290 133,761 -0.25(-2.62%)
Feb 25, 2022 9.475 9.690 9.440 9.540 49,418 +0.14(+1.49%)
Feb 24, 2022 8.860 9.500 8.810 9.400 155,582 +0.19(+2.06%)
Feb 23, 2022 9.370 9.645 9.180 9.210 93,899 -0.05(-0.54%)
Feb 22, 2022 9.400 9.480 8.920 9.260 139,967 -0.31(-3.24%)
Feb 18, 2022 9.570 0 -0.24(-2.45%)
Feb 17, 2022 10.22 10.26 9.650 9.810 187,533 -0.44(-4.29%)
Feb 16, 2022 10.04 10.35 10.00 10.25 181,225 +0.17(+1.69%)
Feb 15, 2022 9.520 10.35 9.450 10.08 464,040 +0.63(+6.67%)
Feb 14, 2022 9.320 9.660 9.293 9.450 78,649 +0.06(+0.64%)
Feb 11, 2022 9.660 9.700 9.330 9.390 108,800 -0.27(-2.80%)
Feb 10, 2022 9.550 9.900 9.550 9.660 127,251 -0.12(-1.23%)
Feb 09, 2022 9.400 9.870 9.400 9.780 85,356 +0.40(+4.26%)
Feb 08, 2022 9.060 9.400 8.870 9.380 99,832 +0.31(+3.42%)
Feb 07, 2022 9.070 9.219 9.020 9.070 157,838 +0.00(+0.00%)
Feb 04, 2022 9.580 9.580 9.000 9.070 133,444 -0.47(-4.93%)
Feb 03, 2022 9.610 9.540 74,714 -0.25(-2.55%)
Feb 02, 2022 9.620 9.890 9.270 9.790 131,331 +0.17(+1.77%)
Feb 01, 2022 9.160 9.620 9.000 9.620 141,790 +0.50(+5.48%)
Jan 31, 2022 8.680 9.170 9.120 131,944 +0.36(+4.11%)
Jan 28, 2022 8.410 8.800 8.150 8.760 105,440 +0.29(+3.42%)
Jan 27, 2022 8.600 8.859 8.380 8.470 226,133 -0.24(-2.76%)
Jan 26, 2022 8.830 9.100 8.630 8.710 122,607 -0.03(-0.34%)
Jan 25, 2022 8.870 9.150 8.570 8.740 150,693 -0.32(-3.53%)
Jan 24, 2022 8.420 9.090 8.194 9.060 220,113 +0.34(+3.90%)
Jan 21, 2022 8.650 8.830 8.350 8.720 238,811 +0.03(+0.35%)
Jan 20, 2022 8.990 9.160 8.690 8.690 215,600 -0.34(-3.77%)
Jan 19, 2022 9.390 9.610 8.820 9.030 204,230 -0.28(-3.01%)
Jan 18, 2022 10.13 10.13 9.190 9.310 293,320 -0.86(-8.46%)
Jan 14, 2022 10.17 0 +0.21(+2.11%)
Jan 13, 2022 9.920 10.09 9.730 9.960 131,988 +0.09(+0.91%)
Jan 12, 2022 9.390 9.970 9.390 9.870 144,745 +0.49(+5.22%)
Jan 11, 2022 9.250 9.430 8.930 9.380 198,218 +0.12(+1.30%)
Jan 10, 2022 9.340 9.480 8.920 9.260 277,029 -0.24(-2.53%)
Jan 07, 2022 10.16 10.30 9.440 9.500 216,579 -0.64(-6.31%)
Jan 06, 2022 10.25 10.33 9.600 10.14 274,382 -0.21(-2.03%)
Jan 05, 2022 10.34 10.93 10.18 10.35 357,877 -0.03(-0.29%)
Jan 04, 2022 9.840 10.57 9.840 10.38 280,612 +0.62(+6.35%)
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.