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 (%)
Jan 31, 2020 1.430 1.750 1.430 1.450 44,400 +0.02(+1.40%)
Jan 30, 2020 1.430 1.450 1.430 1.430 18,282 -0.02(-1.38%)
Jan 29, 2020 1.420 1.450 1.400 1.450 10,868 +0.01(+0.69%)
Jan 28, 2020 1.470 1.470 1.410 1.440 19,231 +0.03(+2.13%)
Jan 27, 2020 1.460 1.480 1.410 1.410 3,792 -0.05(-3.42%)
Jan 24, 2020 1.478 1.478 1.400 1.460 24,000 +0.03(+2.10%)
Jan 23, 2020 1.428 1.490 1.411 1.430 23,617 -0.00(-0.01%)
Jan 22, 2020 1.421 1.465 1.410 1.430 48,541 +0.01(+0.71%)
Jan 21, 2020 1.430 1.490 1.420 1.420 20,080 -0.03(-2.07%)
Jan 17, 2020 1.450 1.455 1.430 1.450 32,100 -0.01(-0.68%)
Jan 16, 2020 1.420 1.490 1.420 1.460 18,832 +0.06(+4.29%)
Jan 15, 2020 1.450 1.482 1.400 1.400 30,996 -0.03(-2.10%)
Jan 14, 2020 1.460 1.460 1.430 1.430 31,598 +0.00(+0.00%)
Jan 13, 2020 1.500 1.530 1.390 1.430 134,415 -0.10(-6.47%)
Jan 10, 2020 1.618 1.681 1.510 1.529 68,300 -0.09(-5.62%)
Jan 09, 2020 1.618 1.659 1.610 1.620 5,721 +0.01(+0.62%)
Jan 08, 2020 1.613 1.640 1.606 1.610 24,149 +0.01(+0.63%)
Jan 07, 2020 1.580 1.690 1.580 1.600 13,511 +0.00(+0.00%)
Jan 06, 2020 1.620 1.700 1.600 1.600 6,420 +0.01(+0.63%)
Jan 03, 2020 1.562 1.647 1.560 1.590 29,900 -0.01(-0.63%)
Jan 02, 2020 1.550 1.610 1.550 1.600 10,953 +0.06(+3.90%)
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%)
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.