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 (%)
Nov 30, 2016 6.100 6.190 5.970 6.120 101,563 +0.09(+1.49%)
Nov 29, 2016 5.830 6.090 5.800 6.030 96,033 +0.22(+3.79%)
Nov 28, 2016 5.760 5.870 5.750 5.810 206,455 +0.04(+0.69%)
Nov 25, 2016 5.750 5.800 5.700 5.770 30,918 +0.07(+1.23%)
Nov 23, 2016 5.700 5.700 5.700 0 +0.02(+0.35%)
Nov 22, 2016 5.480 5.700 5.480 5.680 96,479 +0.19(+3.46%)
Nov 21, 2016 5.570 5.609 5.360 5.490 77,378 -0.07(-1.26%)
Nov 18, 2016 5.350 5.650 5.280 5.560 194,115 +0.28(+5.30%)
Nov 17, 2016 5.260 5.440 5.058 5.280 216,562 +0.01(+0.19%)
Nov 16, 2016 5.350 5.370 5.250 5.270 60,218 -0.05(-0.94%)
Nov 15, 2016 5.130 5.390 5.130 5.320 94,414 +0.29(+5.77%)
Nov 14, 2016 5.230 5.250 5.010 5.030 76,712 -0.24(-4.55%)
Nov 11, 2016 5.160 5.300 5.000 5.270 71,930 +0.04(+0.76%)
Nov 10, 2016 5.000 5.180 5.000 5.230 96,604 +0.23(+4.60%)
Nov 09, 2016 4.750 5.050 4.750 5.000 33,947 +0.16(+3.31%)
Nov 08, 2016 4.710 4.860 4.660 4.840 31,037 +0.14(+2.98%)
Nov 07, 2016 4.790 4.895 4.700 4.700 33,906 -0.05(-1.05%)
Nov 04, 2016 4.750 4.880 4.650 4.750 31,092 +0.00(+0.00%)
Nov 03, 2016 4.950 4.982 4.710 4.750 213,079 -0.18(-3.65%)
Nov 02, 2016 4.750 4.940 4.700 4.930 79,320 +0.13(+2.71%)
Nov 01, 2016 4.800 4.980 4.800 4.800 103,206 -0.03(-0.62%)
Oct 31, 2016 4.910 4.950 4.755 4.830 137,226 -0.15(-3.01%)
Oct 28, 2016 4.980 5.050 4.750 4.980 108,148 -0.07(-1.39%)
Oct 27, 2016 5.400 5.410 4.760 5.050 320,949 -0.35(-6.48%)
Oct 26, 2016 5.510 5.510 5.370 5.400 72,790 -0.11(-2.00%)
Oct 25, 2016 5.570 5.620 5.480 5.510 57,688 -0.06(-1.08%)
Oct 24, 2016 5.480 5.790 5.400 5.570 70,818 +0.08(+1.46%)
Oct 21, 2016 5.550 5.640 5.440 5.490 79,933 -0.08(-1.44%)
Oct 20, 2016 5.520 5.660 5.510 5.570 32,173 +0.00(+0.00%)
Oct 19, 2016 5.500 5.650 5.416 5.570 29,390 +0.03(+0.54%)
Oct 18, 2016 5.540 5.640 5.450 5.540 51,933 +0.04(+0.73%)
Oct 17, 2016 5.570 5.590 5.390 5.500 89,935 -0.08(-1.43%)
Oct 14, 2016 5.670 5.670 5.510 5.580 19,737 -0.02(-0.36%)
Oct 13, 2016 5.650 5.700 5.360 5.600 89,110 -0.06(-1.06%)
Oct 12, 2016 5.650 5.840 5.630 5.660 82,034 -0.07(-1.22%)
Oct 11, 2016 5.760 5.800 5.650 5.730 46,174 +0.01(+0.17%)
Oct 10, 2016 5.630 5.870 5.620 5.720 88,052 +0.07(+1.24%)
Oct 07, 2016 5.510 5.770 5.480 5.650 114,951 +0.11(+1.99%)
Oct 06, 2016 5.770 5.870 5.410 5.540 140,887 -0.29(-4.97%)
Oct 05, 2016 5.760 5.900 5.760 5.830 39,497 +0.01(+0.17%)
Oct 04, 2016 5.850 5.900 5.780 5.820 65,546 -0.02(-0.34%)
Oct 03, 2016 5.790 5.950 5.790 5.840 84,778 +0.06(+1.04%)
Sep 30, 2016 5.730 5.810 5.620 5.780 85,383 +0.07(+1.23%)
Sep 29, 2016 5.930 5.940 5.689 5.710 70,210 -0.20(-3.38%)
Sep 28, 2016 5.890 5.980 5.850 5.910 48,254 -0.01(-0.17%)
Sep 27, 2016 5.890 6.010 5.850 5.920 63,441 +0.03(+0.51%)
Sep 26, 2016 5.880 6.000 5.880 5.890 92,347 -0.03(-0.51%)
Sep 23, 2016 5.890 6.020 5.890 5.920 48,249 +0.01(+0.17%)
Sep 22, 2016 5.940 6.020 5.900 5.910 37,266 -0.02(-0.34%)
Sep 21, 2016 5.960 5.970 5.640 5.930 92,683 +0.03(+0.51%)
Sep 20, 2016 5.960 5.990 5.871 5.900 64,374 -0.07(-1.17%)
Sep 19, 2016 5.760 6.020 5.760 5.970 143,816 +0.25(+4.37%)
Sep 16, 2016 5.820 5.850 5.710 5.720 81,471 -0.09(-1.55%)
Sep 15, 2016 5.900 5.960 5.700 5.810 103,519 -0.09(-1.53%)
Sep 14, 2016 5.830 5.950 5.750 5.900 74,603 +0.08(+1.37%)
Sep 13, 2016 5.970 6.000 5.680 5.820 80,930 -0.19(-3.16%)
Sep 12, 2016 5.740 6.020 5.710 6.010 119,033 +0.23(+3.98%)
Sep 09, 2016 6.020 6.040 5.700 5.780 202,046 -0.26(-4.30%)
Sep 08, 2016 6.040 6.135 5.980 6.040 110,986 -0.05(-0.82%)
Sep 07, 2016 6.000 6.230 5.962 6.090 206,639 +0.04(+0.66%)
Sep 06, 2016 6.260 6.270 5.870 6.050 273,896 -0.19(-3.04%)
Sep 02, 2016 6.400 6.240 6.240 6.240 159,900 -0.12(-1.89%)
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.