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 28, 2019 2.500 2.600 2.460 2.580 24,800 +0.07(+2.79%)
Jun 27, 2019 2.360 2.590 2.330 2.510 24,624 +0.20(+8.66%)
Jun 26, 2019 2.270 2.600 2.160 2.310 198,105 +0.04(+1.76%)
Jun 25, 2019 2.280 2.380 2.110 2.270 29,200 +0.01(+0.44%)
Jun 24, 2019 2.300 2.600 2.100 2.260 38,864 -0.06(-2.59%)
Jun 21, 2019 2.420 2.480 2.280 2.320 49,000 -0.17(-6.83%)
Jun 20, 2019 2.600 2.600 2.480 2.490 4,818 +0.01(+0.40%)
Jun 19, 2019 2.590 2.590 2.480 2.480 2,735 -0.03(-1.20%)
Jun 18, 2019 2.650 2.650 2.510 2.510 5,159 -0.11(-4.20%)
Jun 17, 2019 2.640 2.640 2.580 2.620 4,436 +0.02(+0.77%)
Jun 14, 2019 2.640 2.650 2.600 2.600 1,300 -0.05(-1.89%)
Jun 13, 2019 2.580 2.650 2.520 2.650 2,698 +0.05(+1.92%)
Jun 12, 2019 2.620 2.660 2.600 2.600 2,571 -0.05(-1.89%)
Jun 11, 2019 2.500 2.650 2.460 2.650 12,345 +0.07(+2.71%)
Jun 10, 2019 2.550 2.650 2.550 2.580 1,429 +0.02(+0.78%)
Jun 07, 2019 2.620 2.740 2.540 2.560 6,000 +0.02(+0.79%)
Jun 06, 2019 2.630 2.635 2.540 2.540 562 -0.03(-1.17%)
Jun 05, 2019 2.570 2.632 2.520 2.570 4,715 +0.05(+1.98%)
Jun 04, 2019 2.610 2.610 2.422 2.520 5,074 -0.12(-4.55%)
Jun 03, 2019 2.640 2.681 2.530 2.640 3,197 +0.02(+0.76%)
May 31, 2019 2.750 2.777 2.620 2.620 7,000 -0.04(-1.50%)
May 30, 2019 2.710 2.800 2.520 2.660 4,923 -0.06(-2.21%)
May 29, 2019 2.440 2.778 2.440 2.720 2,528 -0.00(-0.18%)
May 28, 2019 2.790 2.790 2.528 2.725 18,577 -0.04(-1.62%)
May 24, 2019 2.790 2.790 2.750 2.770 21,400 -0.01(-0.36%)
May 23, 2019 2.750 2.800 2.660 2.780 36,167 +0.02(+0.91%)
May 22, 2019 2.820 2.920 2.750 2.755 2,198 -0.05(-1.78%)
May 21, 2019 2.800 2.950 2.800 2.805 13,080 -0.04(-1.58%)
May 20, 2019 2.730 2.863 2.720 2.850 10,366 +0.09(+3.26%)
May 17, 2019 2.760 2.880 2.755 2.760 2,500 -0.04(-1.43%)
May 16, 2019 2.890 2.910 2.570 2.800 8,577 -0.09(-3.11%)
May 15, 2019 2.790 2.900 2.750 2.890 53,665 +0.10(+3.58%)
May 14, 2019 2.790 2.800 2.750 2.790 19,645 +0.01(+0.36%)
May 13, 2019 2.750 2.780 2.720 2.780 59,408 +0.03(+1.09%)
May 10, 2019 2.750 2.800 2.700 2.750 28,900 -0.03(-1.08%)
May 09, 2019 2.710 2.830 2.590 2.780 7,643 +0.08(+2.96%)
May 08, 2019 2.800 2.840 2.675 2.700 2,122 -0.13(-4.59%)
May 07, 2019 2.850 2.885 2.776 2.830 20,589 +0.06(+2.35%)
May 06, 2019 2.660 2.810 2.650 2.765 113,609 +0.06(+2.03%)
May 03, 2019 2.710 2.750 2.652 2.710 32,400 +0.02(+0.74%)
May 02, 2019 2.710 2.780 2.580 2.690 32,074 -0.02(-0.74%)
May 01, 2019 2.680 2.750 2.656 2.710 5,392 -0.02(-0.73%)
Apr 30, 2019 2.800 2.810 2.611 2.730 10,145 -0.13(-4.55%)
Apr 29, 2019 2.850 2.860 2.700 2.860 6,955 -0.01(-0.35%)
Apr 26, 2019 2.630 2.910 2.620 2.870 60,300 +0.28(+10.81%)
Apr 25, 2019 2.710 2.710 2.575 2.590 11,037 -0.16(-5.82%)
Apr 24, 2019 2.830 2.830 2.750 2.750 5,446 -0.09(-3.17%)
Apr 23, 2019 2.770 2.870 2.770 2.840 48,827 +0.10(+3.65%)
Apr 22, 2019 2.750 2.830 2.700 2.740 26,882 +0.02(+0.69%)
Apr 18, 2019 2.700 2.750 2.664 2.721 9,200 +0.03(+1.16%)
Apr 17, 2019 2.580 2.730 2.540 2.690 35,576 +0.09(+3.46%)
Apr 16, 2019 2.520 2.600 2.460 2.600 9,547 +0.07(+2.77%)
Apr 15, 2019 2.500 2.530 2.490 2.530 13,121 +0.07(+2.85%)
Apr 12, 2019 2.440 2.550 2.420 2.460 13,500 +0.01(+0.41%)
Apr 11, 2019 2.520 2.555 2.412 2.450 40,820 -0.06(-2.39%)
Apr 10, 2019 2.670 2.730 2.500 2.510 25,549 -0.23(-8.39%)
Apr 09, 2019 2.710 2.760 2.588 2.740 6,762 +0.03(+1.11%)
Apr 08, 2019 2.610 2.710 2.610 2.710 671 +0.08(+3.04%)
Apr 05, 2019 2.500 2.640 2.500 2.630 20,400 +0.13(+5.20%)
Apr 04, 2019 2.750 2.760 2.500 2.500 22,437 -0.25(-9.09%)
Apr 03, 2019 2.750 2.776 2.750 2.750 2,277 -0.01(-0.36%)
Apr 02, 2019 2.800 2.860 2.750 2.760 15,114 +0.01(+0.36%)
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.