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 (%)
Sep 30, 2020 2.230 2.253 2.152 2.190 6,919 +0.01(+0.46%)
Sep 29, 2020 2.170 2.250 2.160 2.180 10,476 -0.01(-0.46%)
Sep 28, 2020 2.140 2.230 2.140 2.190 13,902 +0.06(+2.82%)
Sep 25, 2020 2.030 2.190 2.030 2.130 34,100 +0.04(+1.91%)
Sep 24, 2020 2.100 2.170 2.085 2.090 34,791 -0.03(-1.42%)
Sep 23, 2020 2.210 2.290 2.090 2.120 64,221 -0.14(-6.19%)
Sep 22, 2020 2.216 2.270 2.216 2.260 17,936 +0.02(+0.89%)
Sep 21, 2020 2.270 2.330 2.190 2.240 46,319 -0.09(-3.86%)
Sep 18, 2020 2.330 2.340 2.230 2.330 66,500 -0.04(-1.69%)
Sep 17, 2020 2.289 2.390 2.266 2.370 20,487 +0.07(+3.04%)
Sep 16, 2020 2.300 2.390 2.270 2.300 41,740 +0.03(+1.32%)
Sep 15, 2020 2.270 2.333 2.230 2.270 55,415 +0.00(+0.00%)
Sep 14, 2020 2.280 2.330 2.180 2.270 66,551 -0.01(-0.44%)
Sep 11, 2020 2.280 2.300 2.210 2.280 25,200 -0.02(-0.87%)
Sep 10, 2020 2.320 2.370 2.270 2.300 35,039 -0.01(-0.43%)
Sep 09, 2020 2.280 2.335 2.250 2.310 25,388 +0.00(+0.00%)
Sep 08, 2020 2.240 2.340 2.190 2.310 42,533 +0.06(+2.67%)
Sep 04, 2020 2.270 2.330 2.190 2.250 35,400 -0.02(-0.88%)
Sep 03, 2020 2.270 2.330 2.150 2.270 54,729 +0.00(+0.00%)
Sep 02, 2020 2.400 2.403 2.250 2.270 61,611 -0.08(-3.40%)
Sep 01, 2020 2.340 2.420 2.340 2.350 71,505 +0.00(+0.00%)
Aug 31, 2020 2.350 2.400 2.261 2.350 50,795 +0.02(+0.86%)
Aug 28, 2020 2.250 2.340 2.220 2.330 49,300 +0.06(+2.64%)
Aug 27, 2020 2.270 2.350 2.240 2.270 102,232 -0.05(-2.16%)
Aug 26, 2020 2.240 2.390 2.210 2.320 121,901 +0.01(+0.43%)
Aug 25, 2020 2.160 2.360 2.100 2.310 114,296 +0.06(+2.67%)
Aug 24, 2020 2.200 2.290 2.200 2.250 126,617 -0.04(-1.75%)
Aug 21, 2020 2.360 2.420 2.190 2.290 84,000 -0.06(-2.55%)
Aug 20, 2020 2.260 2.450 2.260 2.350 147,658 +0.03(+1.29%)
Aug 19, 2020 2.350 2.370 2.270 2.320 100,269 -0.03(-1.28%)
Aug 18, 2020 2.350 2.410 2.260 2.350 100,205 +0.00(+0.00%)
Aug 17, 2020 2.470 2.480 2.300 2.350 119,722 -0.07(-2.89%)
Aug 14, 2020 2.410 2.450 2.390 2.420 68,000 +0.03(+1.26%)
Aug 13, 2020 2.420 2.420 2.300 2.390 70,765 -0.01(-0.42%)
Aug 12, 2020 2.410 2.450 2.380 2.400 66,289 -0.02(-0.83%)
Aug 11, 2020 2.360 2.490 2.350 2.420 181,253 -0.03(-1.22%)
Aug 10, 2020 2.510 2.510 2.340 2.450 479,123 -0.06(-2.39%)
Aug 07, 2020 2.340 2.600 2.220 2.510 4,544,900 +0.86(+52.12%)
Aug 06, 2020 1.780 1.850 1.600 1.650 622,834 -0.22(-11.76%)
Aug 05, 2020 1.850 1.900 1.700 1.870 322,616 -0.05(-2.60%)
Aug 04, 2020 1.700 1.940 1.530 1.920 1,332,495 -0.43(-18.30%)
Aug 03, 2020 2.310 2.600 2.000 2.350 1,945,280 +0.11(+4.91%)
Jul 31, 2020 1.990 3.000 1.850 2.240 8,494,600 +0.58(+34.94%)
Jul 30, 2020 1.350 1.850 1.330 1.660 492,296 +0.32(+23.88%)
Jul 29, 2020 1.540 1.540 1.340 1.340 7,712 +0.00(+0.00%)
Jul 28, 2020 1.470 1.600 1.340 1.340 44,373 -0.05(-3.60%)
Jul 27, 2020 1.200 1.400 1.180 1.390 521,309 +0.17(+13.93%)
Jul 24, 2020 1.250 1.250 1.190 1.220 8,600 -0.02(-1.60%)
Jul 23, 2020 1.210 1.250 1.140 1.240 92,691 +0.04(+3.33%)
Jul 22, 2020 1.220 1.220 1.190 1.200 33,284 -0.02(-1.50%)
Jul 21, 2020 1.290 1.310 1.200 1.218 59,646 -0.06(-4.82%)
Jul 20, 2020 1.200 1.290 1.200 1.280 53,906 +0.07(+5.79%)
Jul 17, 2020 1.230 1.310 1.200 1.210 49,100 -0.06(-4.72%)
Jul 16, 2020 1.220 1.290 1.180 1.270 34,078 +0.07(+5.83%)
Jul 15, 2020 1.150 1.200 1.150 1.200 42,295 +0.03(+2.56%)
Jul 14, 2020 1.230 1.230 1.135 1.170 14,432 -0.02(-1.68%)
Jul 13, 2020 1.150 1.260 1.150 1.190 36,903 +0.04(+3.48%)
Jul 10, 2020 1.180 1.180 1.150 1.150 37,800 -0.05(-4.17%)
Jul 09, 2020 1.160 1.220 1.160 1.200 31,537 +0.00(+0.00%)
Jul 08, 2020 1.240 1.260 1.140 1.200 24,643 -0.03(-2.44%)
Jul 07, 2020 1.110 1.380 1.110 1.230 157,904 +0.09(+7.89%)
Jul 06, 2020 1.110 1.160 1.110 1.140 10,751 +0.01(+0.49%)
Jul 02, 2020 1.150 1.150 1.110 1.134 15,900 +0.05(+5.04%)
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.