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, 2018 7.130 7.240 7.020 7.060 33,274 -0.01(-0.14%)
Jan 30, 2018 7.040 7.185 7.040 7.070 29,649 -0.04(-0.56%)
Jan 29, 2018 6.980 7.390 6.900 7.110 21,909 +0.11(+1.57%)
Jan 26, 2018 7.150 7.240 6.650 7.000 16,218 -0.11(-1.55%)
Jan 25, 2018 6.950 7.170 6.950 7.110 11,197 +0.21(+3.04%)
Jan 24, 2018 7.310 7.310 6.890 6.900 15,137 -0.38(-5.22%)
Jan 23, 2018 7.070 7.430 7.070 7.280 43,513 +0.16(+2.25%)
Jan 22, 2018 7.210 7.340 7.000 7.120 13,147 -0.08(-1.11%)
Jan 19, 2018 7.040 7.452 7.040 7.200 37,264 +0.13(+1.84%)
Jan 18, 2018 7.160 7.240 7.030 7.070 20,362 -0.12(-1.67%)
Jan 17, 2018 7.100 7.250 7.020 7.190 16,419 +0.12(+1.70%)
Jan 16, 2018 7.150 7.590 7.040 7.070 73,872 -0.08(-1.12%)
Jan 12, 2018 7.150 7.150 7.150 0 -0.03(-0.42%)
Jan 11, 2018 6.810 7.320 6.810 7.180 68,524 +0.38(+5.59%)
Jan 10, 2018 6.830 6.890 6.760 6.800 19,270 -0.05(-0.73%)
Jan 09, 2018 6.900 7.060 6.860 6.850 30,265 -0.04(-0.58%)
Jan 08, 2018 6.860 6.940 6.793 6.890 12,100 -0.04(-0.58%)
Jan 05, 2018 6.880 7.100 6.880 6.930 43,777 +0.04(+0.58%)
Jan 04, 2018 6.810 6.959 6.760 6.890 22,525 +0.16(+2.38%)
Jan 03, 2018 6.750 6.850 6.700 6.730 22,893 -0.02(-0.30%)
Jan 02, 2018 6.740 6.880 6.630 6.750 45,302 +0.10(+1.50%)
Dec 29, 2017 6.650 6.650 6.650 0 -0.09(-1.34%)
Dec 28, 2017 6.680 6.830 6.630 6.740 15,640 +0.10(+1.51%)
Dec 27, 2017 6.680 6.730 6.600 6.640 25,303 -0.04(-0.60%)
Dec 26, 2017 6.650 6.780 6.625 6.680 49,612 +0.02(+0.30%)
Dec 22, 2017 6.890 6.890 6.630 6.660 27,586 -0.22(-3.20%)
Dec 21, 2017 6.990 7.069 6.840 6.880 35,405 -0.12(-1.71%)
Dec 20, 2017 7.000 7.300 6.860 7.000 60,643 +0.10(+1.45%)
Dec 19, 2017 6.760 6.990 6.680 6.900 63,081 +0.13(+1.92%)
Dec 18, 2017 6.700 6.870 6.660 6.770 48,216 +0.13(+1.96%)
Dec 15, 2017 6.520 6.710 6.520 6.640 110,295 +0.14(+2.15%)
Dec 14, 2017 6.750 6.750 6.460 6.500 39,271 -0.24(-3.56%)
Dec 13, 2017 6.550 6.860 6.550 6.740 38,359 +0.19(+2.90%)
Dec 12, 2017 6.550 6.785 6.550 6.550 35,106 -0.06(-0.91%)
Dec 11, 2017 6.440 6.790 6.190 6.610 67,008 +0.10(+1.54%)
Dec 08, 2017 6.630 6.660 6.450 6.510 38,515 -0.06(-0.91%)
Dec 07, 2017 6.400 6.600 6.360 6.570 64,703 +0.18(+2.82%)
Dec 06, 2017 6.540 6.550 6.370 6.390 39,455 -0.21(-3.18%)
Dec 05, 2017 6.660 6.760 6.500 6.600 76,390 -0.09(-1.35%)
Dec 04, 2017 6.830 7.090 6.670 6.690 42,089 -0.06(-0.89%)
Dec 01, 2017 6.810 6.810 6.290 6.750 53,939 -0.07(-1.03%)
Nov 30, 2017 6.710 7.055 6.660 6.820 102,378 +0.18(+2.71%)
Nov 29, 2017 6.470 6.710 6.440 6.640 74,747 +0.18(+2.79%)
Nov 28, 2017 6.390 6.470 6.250 6.460 47,448 +0.07(+1.10%)
Nov 27, 2017 6.390 6.500 6.280 6.390 49,637 +0.00(+0.00%)
Nov 24, 2017 6.400 6.460 6.130 6.390 8,670 +0.00(+0.00%)
Nov 22, 2017 6.490 6.670 6.380 6.390 66,940 -0.04(-0.62%)
Nov 21, 2017 6.320 6.480 6.320 6.430 49,205 +0.18(+2.88%)
Nov 20, 2017 6.000 6.330 6.000 6.250 35,812 +0.23(+3.82%)
Nov 17, 2017 5.810 6.140 5.810 6.020 83,779 +0.14(+2.38%)
Nov 16, 2017 5.880 6.030 5.850 5.880 72,866 +0.04(+0.68%)
Nov 15, 2017 5.900 5.980 5.790 5.840 47,742 -0.08(-1.35%)
Nov 14, 2017 5.840 5.920 5.800 5.920 21,110 +0.05(+0.85%)
Nov 13, 2017 5.940 6.010 5.810 5.870 28,827 -0.12(-2.00%)
Nov 10, 2017 6.000 6.070 5.890 5.990 21,565 -0.03(-0.50%)
Nov 09, 2017 5.800 6.025 5.800 6.020 43,463 +0.20(+3.44%)
Nov 08, 2017 5.960 5.960 5.710 5.820 62,919 -0.14(-2.35%)
Nov 07, 2017 6.380 6.380 5.940 5.960 42,408 -0.41(-6.44%)
Nov 06, 2017 6.500 6.500 6.350 6.370 21,859 -0.08(-1.24%)
Nov 03, 2017 6.320 6.530 6.320 6.450 28,652 +0.10(+1.57%)
Nov 02, 2017 6.400 6.430 6.220 6.350 76,391 -0.11(-1.70%)
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.