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 (%)
Apr 28, 2017 9.000 9.180 8.751 8.800 81,762 -0.23(-2.55%)
Apr 27, 2017 8.740 9.140 8.740 9.030 76,126 +0.28(+3.20%)
Apr 26, 2017 8.580 8.880 8.000 8.750 86,617 +0.09(+1.04%)
Apr 25, 2017 8.830 8.850 8.500 8.660 119,273 -0.17(-1.93%)
Apr 24, 2017 9.080 9.240 8.441 8.830 229,600 -0.14(-1.56%)
Apr 21, 2017 8.110 9.040 8.080 8.970 264,146 +0.88(+10.88%)
Apr 20, 2017 8.000 8.120 7.970 8.090 104,580 +0.14(+1.76%)
Apr 19, 2017 7.980 8.010 7.850 7.950 54,606 -0.05(-0.62%)
Apr 18, 2017 8.080 8.140 7.970 8.000 63,650 -0.13(-1.60%)
Apr 17, 2017 8.080 8.150 8.000 8.130 67,767 +0.04(+0.49%)
Apr 13, 2017 8.100 8.180 7.920 8.090 102,625 -0.04(-0.49%)
Apr 12, 2017 8.120 8.160 7.870 8.130 47,221 +0.01(+0.12%)
Apr 11, 2017 8.110 8.150 7.985 8.120 48,718 +0.00(+0.00%)
Apr 10, 2017 8.140 8.150 7.990 8.120 91,873 -0.02(-0.25%)
Apr 07, 2017 8.050 8.160 7.940 8.140 62,311 +0.06(+0.74%)
Apr 06, 2017 8.000 8.080 7.940 8.080 75,363 +0.08(+1.00%)
Apr 05, 2017 8.200 8.250 7.960 8.000 65,345 -0.18(-2.20%)
Apr 04, 2017 8.120 8.300 8.000 8.180 152,762 +0.04(+0.49%)
Apr 03, 2017 8.100 8.230 8.025 8.140 136,095 +0.00(+0.00%)
Mar 31, 2017 8.200 8.300 8.000 8.140 36,322 -0.10(-1.21%)
Mar 30, 2017 8.330 8.350 8.140 8.240 98,415 -0.09(-1.08%)
Mar 29, 2017 8.250 8.350 8.120 8.330 69,127 +0.06(+0.73%)
Mar 28, 2017 8.250 8.290 8.140 8.270 45,314 +0.06(+0.73%)
Mar 27, 2017 8.160 8.210 7.883 8.210 88,928 +0.01(+0.12%)
Mar 24, 2017 7.760 8.250 7.760 8.200 95,349 +0.41(+5.26%)
Mar 23, 2017 7.730 7.990 7.560 7.790 31,433 +0.06(+0.78%)
Mar 22, 2017 7.700 7.880 7.420 7.730 70,062 -0.05(-0.64%)
Mar 21, 2017 7.970 7.990 7.507 7.780 110,464 -0.19(-2.38%)
Mar 20, 2017 8.250 8.290 7.885 7.970 156,476 -0.32(-3.86%)
Mar 17, 2017 8.000 8.290 7.850 8.290 111,793 +0.32(+4.02%)
Mar 16, 2017 7.550 9.020 7.550 7.970 383,790 +0.40(+5.28%)
Mar 15, 2017 7.710 7.750 7.520 7.570 114,349 -0.16(-2.07%)
Mar 14, 2017 7.680 7.750 7.510 7.730 108,040 +0.01(+0.13%)
Mar 13, 2017 7.750 7.750 7.550 7.720 134,553 -0.03(-0.39%)
Mar 10, 2017 7.620 7.750 7.500 7.750 90,917 +0.21(+2.79%)
Mar 09, 2017 7.720 7.750 7.460 7.540 120,444 -0.19(-2.46%)
Mar 08, 2017 7.500 7.770 7.450 7.730 135,539 +0.22(+2.93%)
Mar 07, 2017 6.950 7.600 6.940 7.510 303,112 +0.52(+7.44%)
Mar 06, 2017 6.950 7.020 6.900 6.990 74,202 +0.02(+0.29%)
Mar 03, 2017 6.950 7.000 6.910 6.970 65,840 +0.01(+0.14%)
Mar 02, 2017 6.950 7.040 6.550 6.960 133,929 -0.02(-0.29%)
Mar 01, 2017 6.660 6.980 6.660 6.980 110,452 +0.32(+4.80%)
Feb 28, 2017 6.590 6.700 6.500 6.660 60,236 +0.07(+1.06%)
Feb 27, 2017 6.370 6.620 6.360 6.590 180,282 +0.13(+2.01%)
Feb 24, 2017 6.520 6.590 6.510 6.460 22,690 -0.09(-1.37%)
Feb 23, 2017 6.590 6.620 6.510 6.550 12,434 -0.05(-0.76%)
Feb 22, 2017 6.550 6.620 6.520 6.600 35,138 +0.00(+0.00%)
Feb 21, 2017 6.540 6.650 6.500 6.600 50,320 +0.04(+0.61%)
Feb 17, 2017 6.560 6.560 6.560 0 -0.02(-0.30%)
Feb 16, 2017 6.680 6.740 6.560 6.580 47,856 -0.16(-2.37%)
Feb 15, 2017 6.660 6.740 6.510 6.740 48,337 +0.02(+0.30%)
Feb 14, 2017 6.730 6.770 6.620 6.720 35,884 -0.08(-1.18%)
Feb 13, 2017 6.920 6.950 6.650 6.800 31,930 -0.05(-0.73%)
Feb 10, 2017 6.710 6.910 6.660 6.850 35,079 +0.14(+2.09%)
Feb 09, 2017 6.600 6.840 6.560 6.710 36,862 +0.09(+1.36%)
Feb 08, 2017 6.690 6.710 6.550 6.620 44,733 -0.09(-1.34%)
Feb 07, 2017 6.920 7.080 6.710 6.710 71,408 -0.31(-4.42%)
Feb 06, 2017 7.090 7.180 6.859 7.020 154,971 -0.05(-0.71%)
Feb 03, 2017 6.840 7.100 6.840 7.070 52,085 +0.20(+2.91%)
Feb 02, 2017 6.800 6.940 6.580 6.870 38,361 -0.03(-0.43%)
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.