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 (%)
Dec 31, 2019 1.550 1.570 1.500 1.540 53,300 -0.02(-1.60%)
Dec 30, 2019 1.562 1.583 1.525 1.565 60,136 +0.01(+0.97%)
Dec 27, 2019 1.600 1.600 1.550 1.550 40,100 +0.04(+2.65%)
Dec 26, 2019 1.650 1.650 1.510 1.510 83,362 -0.10(-6.21%)
Dec 24, 2019 1.650 1.650 1.560 1.610 25,700 +0.00(+0.00%)
Dec 23, 2019 1.750 1.750 1.560 1.610 78,390 -0.05(-3.01%)
Dec 20, 2019 1.750 1.750 1.660 1.660 66,200 -0.01(-0.60%)
Dec 19, 2019 1.737 1.737 1.670 1.670 31,820 -0.02(-1.18%)
Dec 18, 2019 1.710 1.790 1.670 1.690 25,710 -0.03(-1.74%)
Dec 17, 2019 1.708 1.770 1.700 1.720 18,816 +0.03(+1.78%)
Dec 16, 2019 1.790 1.790 1.690 1.690 19,732 -0.11(-6.11%)
Dec 13, 2019 1.700 1.820 1.700 1.800 6,500 +0.12(+7.14%)
Dec 12, 2019 1.690 1.740 1.640 1.680 22,400 -0.03(-1.75%)
Dec 11, 2019 1.800 1.800 1.700 1.710 27,866 -0.09(-5.00%)
Dec 10, 2019 1.910 1.910 1.800 1.800 146,259 -0.11(-5.76%)
Dec 09, 2019 1.930 1.960 1.900 1.910 51,304 -0.06(-3.05%)
Dec 06, 2019 1.973 1.980 1.913 1.970 17,400 +0.06(+3.14%)
Dec 05, 2019 1.910 1.940 1.910 1.910 1,888 +0.01(+0.53%)
Dec 04, 2019 1.925 1.955 1.900 1.900 10,835 +0.07(+3.83%)
Dec 03, 2019 1.810 1.865 1.810 1.830 6,820 +0.02(+1.10%)
Dec 02, 2019 1.800 1.860 1.800 1.810 6,721 -0.01(-0.55%)
Nov 29, 2019 1.830 1.840 1.800 1.820 1,100 -0.02(-1.09%)
Nov 27, 2019 1.810 1.890 1.790 1.840 14,900 +0.03(+1.38%)
Nov 26, 2019 1.860 1.875 1.800 1.815 14,551 -0.04(-1.89%)
Nov 25, 2019 1.860 1.950 1.800 1.850 23,166 +0.00(+0.00%)
Nov 22, 2019 1.960 1.960 1.850 1.850 8,000 -0.10(-5.13%)
Nov 21, 2019 2.030 2.065 1.950 1.950 4,303 -0.12(-5.80%)
Nov 20, 2019 1.875 2.200 1.875 2.070 28,799 +0.12(+6.15%)
Nov 19, 2019 1.860 2.000 1.850 1.950 10,573 +0.10(+5.41%)
Nov 18, 2019 1.850 1.930 1.850 1.850 28,871 -0.02(-1.07%)
Nov 15, 2019 1.917 1.917 1.840 1.870 25,200 -0.05(-2.60%)
Nov 14, 2019 1.951 1.967 1.860 1.920 10,521 -0.05(-2.54%)
Nov 13, 2019 2.000 2.000 1.970 1.970 4,519 -0.06(-2.96%)
Nov 12, 2019 2.020 2.030 1.980 2.030 10,683 +0.04(+2.27%)
Nov 11, 2019 2.010 2.010 1.967 1.985 1,882 -0.00(-0.25%)
Nov 08, 2019 1.990 2.000 1.930 1.990 22,100 +0.00(+0.00%)
Nov 07, 2019 2.020 2.020 1.990 1.990 6,600 -0.01(-0.50%)
Nov 06, 2019 2.050 2.050 1.960 2.000 5,735 -0.06(-2.91%)
Nov 05, 2019 2.135 2.135 1.920 2.060 16,959 -0.07(-3.29%)
Nov 04, 2019 2.140 2.140 2.120 2.130 7,583 +0.01(+0.47%)
Nov 01, 2019 2.120 2.230 2.120 2.120 4,700 +0.00(+0.00%)
Oct 31, 2019 2.200 2.240 2.120 2.120 35,688 -0.10(-4.50%)
Oct 30, 2019 2.240 2.240 2.140 2.220 4,384 +0.00(+0.00%)
Oct 29, 2019 2.200 2.220 2.160 2.220 14,612 +0.08(+3.74%)
Oct 28, 2019 2.210 2.260 2.140 2.140 11,747 -0.11(-4.77%)
Oct 25, 2019 2.177 2.260 2.170 2.247 5,700 +0.05(+2.15%)
Oct 24, 2019 2.141 2.240 2.141 2.200 3,756 +0.05(+2.33%)
Oct 23, 2019 2.120 2.155 2.120 2.150 3,036 +0.00(+0.00%)
Oct 22, 2019 2.120 2.160 2.120 2.150 3,337 -0.02(-0.92%)
Oct 21, 2019 2.220 2.230 2.140 2.170 14,185 -0.04(-1.81%)
Oct 18, 2019 2.260 2.260 2.200 2.210 3,000 +0.00(+0.00%)
Oct 17, 2019 2.130 2.230 2.130 2.210 20,598 +0.04(+1.84%)
Oct 16, 2019 2.190 2.190 2.150 2.170 3,082 -0.01(-0.46%)
Oct 15, 2019 2.192 2.192 2.130 2.180 13,623 +0.01(+0.46%)
Oct 14, 2019 2.300 2.300 2.170 2.170 9,560 -0.13(-5.65%)
Oct 11, 2019 2.172 2.350 2.172 2.300 28,800 +0.11(+5.02%)
Oct 10, 2019 2.090 2.230 2.090 2.190 4,166 +0.11(+5.29%)
Oct 09, 2019 2.140 2.190 2.080 2.080 2,156 -0.07(-3.26%)
Oct 08, 2019 2.050 2.150 2.050 2.150 2,763 +0.11(+5.39%)
Oct 07, 2019 2.070 2.100 2.020 2.040 7,830 -0.04(-1.71%)
Oct 04, 2019 2.120 2.120 2.050 2.075 4,600 -0.04(-1.87%)
Oct 03, 2019 2.331 2.331 2.100 2.115 15,951 -0.10(-4.73%)
Oct 02, 2019 2.110 2.250 2.110 2.220 15,061 +0.04(+1.83%)
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.