Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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, 2016 5.120 5.400 5.030 5.250 84,428 +0.08(+1.55%)
Jun 29, 2016 5.320 5.340 5.111 5.170 92,048 -0.07(-1.34%)
Jun 28, 2016 4.990 5.430 4.990 5.240 66,767 +0.22(+4.38%)
Jun 27, 2016 5.460 5.480 5.000 5.020 201,371 -0.48(-8.73%)
Jun 24, 2016 5.300 5.590 5.150 5.500 225,609 -0.01(-0.18%)
Jun 23, 2016 5.420 5.640 5.420 5.510 236,020 +0.07(+1.29%)
Jun 22, 2016 5.500 5.580 5.420 5.440 202,325 -0.02(-0.39%)
Jun 21, 2016 5.570 5.700 5.420 5.461 170,101 -0.06(-1.06%)
Jun 20, 2016 5.500 5.659 5.420 5.520 262,294 +0.10(+1.85%)
Jun 17, 2016 5.320 5.490 5.240 5.420 117,674 +0.18(+3.44%)
Jun 16, 2016 5.500 5.500 5.130 5.240 136,686 -0.20(-3.69%)
Jun 15, 2016 5.390 5.500 5.260 5.441 88,610 +0.03(+0.57%)
Jun 14, 2016 5.540 5.580 5.300 5.410 131,345 -0.04(-0.73%)
Jun 13, 2016 5.510 5.680 5.400 5.450 228,607 +0.03(+0.55%)
Jun 10, 2016 5.360 5.500 5.130 5.420 118,803 +0.09(+1.69%)
Jun 09, 2016 4.970 5.670 4.970 5.330 585,589 +0.36(+7.24%)
Jun 08, 2016 5.000 5.050 4.910 4.970 129,776 -0.01(-0.20%)
Jun 07, 2016 4.950 5.010 4.810 4.980 142,760 +0.00(+0.00%)
Jun 06, 2016 4.750 5.040 4.670 4.980 240,665 +0.20(+4.18%)
Jun 03, 2016 4.720 4.810 4.606 4.780 22,342 +0.08(+1.70%)
Jun 02, 2016 4.660 4.810 4.630 4.700 34,030 +0.02(+0.43%)
Jun 01, 2016 4.530 4.840 4.530 4.680 39,858 +0.03(+0.65%)
May 31, 2016 4.690 4.690 4.510 4.650 44,823 +0.13(+2.88%)
May 27, 2016 4.630 4.520 4.520 4.520 25,800 -0.12(-2.59%)
May 26, 2016 4.630 4.810 4.610 4.640 83,460 +0.05(+1.09%)
May 25, 2016 4.640 4.640 4.570 4.590 18,830 -0.05(-1.08%)
May 24, 2016 4.780 4.800 4.570 4.640 28,483 -0.16(-3.33%)
May 23, 2016 4.730 4.850 4.645 4.800 20,771 +0.11(+2.35%)
May 20, 2016 4.680 4.860 4.384 4.690 34,735 +0.08(+1.74%)
May 19, 2016 4.510 4.610 4.500 4.610 10,959 +0.10(+2.22%)
May 18, 2016 4.520 4.610 4.290 4.510 21,701 -0.01(-0.22%)
May 17, 2016 4.490 4.560 4.450 4.520 29,341 +0.00(+0.00%)
May 16, 2016 4.550 4.600 4.450 4.520 51,828 -0.08(-1.74%)
May 13, 2016 4.500 4.670 4.500 4.600 11,918 +0.10(+2.22%)
May 12, 2016 4.820 4.820 4.380 4.500 27,806 -0.23(-4.86%)
May 11, 2016 4.900 4.900 4.710 4.730 19,465 -0.17(-3.47%)
May 10, 2016 4.710 5.000 4.710 4.900 36,478 +0.18(+3.81%)
May 09, 2016 4.960 4.990 4.550 4.720 63,651 -0.21(-4.26%)
May 06, 2016 4.700 5.000 4.670 4.930 93,904 +0.22(+4.67%)
May 05, 2016 4.970 5.015 4.490 4.710 61,050 -0.25(-5.04%)
May 04, 2016 5.000 5.080 4.830 4.960 52,324 -0.04(-0.80%)
May 03, 2016 4.720 5.240 4.690 5.000 104,135 +0.35(+7.53%)
May 02, 2016 4.660 4.740 4.618 4.650 63,369 +0.06(+1.31%)
Apr 29, 2016 4.630 4.750 4.550 4.590 40,262 -0.01(-0.22%)
Apr 28, 2016 4.600 4.750 4.550 4.600 22,729 +0.00(+0.00%)
Apr 27, 2016 4.580 4.690 4.540 4.600 21,247 +0.03(+0.66%)
Apr 26, 2016 4.520 4.610 4.401 4.570 36,255 -0.02(-0.44%)
Apr 25, 2016 4.550 4.600 4.517 4.590 65,302 +0.04(+0.88%)
Apr 22, 2016 4.480 4.600 4.330 4.550 39,343 +0.05(+1.11%)
Apr 21, 2016 4.360 4.600 4.210 4.500 56,845 +0.12(+2.74%)
Apr 20, 2016 4.250 4.580 4.250 4.380 27,190 +0.17(+4.04%)
Apr 19, 2016 4.310 4.460 4.202 4.210 30,458 -0.17(-3.88%)
Apr 18, 2016 4.420 4.650 4.330 4.380 61,510 +0.07(+1.62%)
Apr 15, 2016 4.310 4.420 4.293 4.310 23,195 +0.04(+0.94%)
Apr 14, 2016 4.230 4.280 4.230 4.270 62,585 +0.08(+1.91%)
Apr 13, 2016 4.000 4.210 3.989 4.190 30,199 +0.24(+6.08%)
Apr 12, 2016 4.090 4.100 3.830 3.950 41,611 -0.17(-4.13%)
Apr 11, 2016 4.250 4.290 4.120 4.120 72,461 -0.13(-3.06%)
Apr 08, 2016 4.000 4.320 3.993 4.250 87,807 +0.26(+6.52%)
Apr 07, 2016 3.800 4.000 3.800 3.990 32,577 +0.20(+5.28%)
Apr 06, 2016 3.790 3.830 3.750 3.790 17,563 -0.01(-0.26%)
Apr 05, 2016 3.820 3.830 3.560 3.800 102,140 +0.03(+0.80%)
Apr 04, 2016 3.660 3.790 3.660 3.770 18,213 +0.06(+1.62%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.