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 (%)
Oct 30, 2020 3.420 3.420 3.260 3.390 189,700 -0.15(-4.24%)
Oct 29, 2020 3.360 3.370 3.160 3.540 106,560 +0.23(+6.95%)
Oct 28, 2020 3.260 3.350 3.190 3.310 61,789 +0.01(+0.30%)
Oct 27, 2020 3.330 3.340 3.260 3.300 52,310 +0.00(+0.00%)
Oct 26, 2020 3.380 3.433 3.260 3.300 110,346 -0.06(-1.79%)
Oct 23, 2020 3.410 3.470 3.345 3.360 160,200 +0.02(+0.60%)
Oct 22, 2020 3.360 3.420 3.330 3.340 115,459 -0.03(-0.89%)
Oct 21, 2020 3.400 3.440 3.360 3.370 93,194 -0.02(-0.59%)
Oct 20, 2020 3.470 3.490 3.360 3.390 215,937 -0.10(-2.87%)
Oct 19, 2020 3.450 3.490 3.400 3.490 241,522 -0.02(-0.57%)
Oct 16, 2020 3.330 3.530 3.310 3.510 1,029,600 +0.09(+2.63%)
Oct 15, 2020 3.160 3.750 3.070 3.420 22,894,076 +1.01(+41.91%)
Oct 14, 2020 2.450 2.450 2.350 2.410 413,601 +0.01(+0.42%)
Oct 13, 2020 2.410 2.450 2.360 2.400 17,968 +0.02(+0.63%)
Oct 12, 2020 2.450 2.480 2.360 2.385 8,249 -0.02(-0.63%)
Oct 09, 2020 2.300 2.450 2.270 2.400 33,800 +0.14(+6.19%)
Oct 08, 2020 2.250 2.300 2.220 2.260 18,890 +0.03(+1.35%)
Oct 07, 2020 2.200 2.320 2.200 2.230 8,234 +0.04(+1.83%)
Oct 06, 2020 2.250 2.300 2.190 2.190 14,712 -0.07(-3.10%)
Oct 05, 2020 2.270 2.300 2.260 2.260 17,425 +0.02(+0.89%)
Oct 02, 2020 2.170 2.280 2.170 2.240 5,900 -0.00(-0.22%)
Oct 01, 2020 2.260 2.293 2.200 2.245 21,597 +0.06(+2.51%)
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%)
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.