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 (%)
Apr 30, 2018 6.500 6.500 6.160 6.210 50,090 -0.21(-3.27%)
Apr 27, 2018 6.300 6.490 6.095 6.420 34,431 +0.11(+1.74%)
Apr 26, 2018 6.110 6.350 6.020 6.310 86,414 +0.19(+3.10%)
Apr 25, 2018 6.370 6.370 6.080 6.120 54,795 -0.19(-3.01%)
Apr 24, 2018 5.950 6.340 5.950 6.310 62,771 +0.36(+6.05%)
Apr 23, 2018 5.880 6.100 5.720 5.950 46,785 +0.06(+1.02%)
Apr 20, 2018 5.900 5.920 5.640 5.890 51,297 -0.06(-1.01%)
Apr 19, 2018 5.910 5.990 5.690 5.950 75,841 +0.05(+0.85%)
Apr 18, 2018 5.860 6.030 5.760 5.900 60,885 +0.08(+1.37%)
Apr 17, 2018 5.940 6.070 5.650 5.820 52,131 -0.22(-3.64%)
Apr 16, 2018 5.590 6.070 5.590 6.040 70,493 +0.45(+8.05%)
Apr 13, 2018 5.520 5.610 5.450 5.590 33,289 +0.09(+1.64%)
Apr 12, 2018 5.440 5.540 5.350 5.500 43,264 +0.11(+2.04%)
Apr 11, 2018 5.340 5.520 5.330 5.390 63,784 +0.03(+0.56%)
Apr 10, 2018 5.280 5.420 5.240 5.360 33,343 +0.12(+2.29%)
Apr 09, 2018 5.340 5.400 5.230 5.240 57,784 -0.07(-1.32%)
Apr 06, 2018 5.300 5.350 5.240 5.310 75,500 -0.01(-0.19%)
Apr 05, 2018 4.990 5.360 4.990 5.320 58,149 +0.34(+6.83%)
Apr 04, 2018 4.900 5.080 4.900 4.980 67,893 +0.05(+1.01%)
Apr 03, 2018 5.270 5.270 4.820 4.930 69,674 -0.29(-5.56%)
Apr 02, 2018 5.210 5.290 4.971 5.220 67,452 -0.01(-0.19%)
Mar 29, 2018 5.230 5.230 5.230 0 +0.22(+4.39%)
Mar 28, 2018 5.100 5.180 5.000 5.010 53,343 -0.05(-0.99%)
Mar 27, 2018 5.100 5.205 5.030 5.060 74,112 -0.05(-0.98%)
Mar 26, 2018 5.420 5.460 5.070 5.110 83,622 -0.20(-3.77%)
Mar 23, 2018 5.490 5.490 5.270 5.310 58,827 -0.19(-3.45%)
Mar 22, 2018 5.630 5.680 5.430 5.500 42,657 -0.17(-3.00%)
Mar 21, 2018 5.720 5.870 5.610 5.670 45,774 -0.08(-1.39%)
Mar 20, 2018 6.010 6.093 5.720 5.750 41,640 -0.27(-4.49%)
Mar 19, 2018 5.970 6.060 5.820 6.020 63,277 -0.02(-0.33%)
Mar 16, 2018 5.940 6.090 5.900 6.040 157,393 +0.09(+1.51%)
Mar 15, 2018 6.030 6.090 5.920 5.950 94,526 -0.07(-1.16%)
Mar 14, 2018 5.970 6.060 5.850 6.020 81,813 +0.07(+1.18%)
Mar 13, 2018 5.960 6.070 5.880 5.950 32,243 +0.04(+0.68%)
Mar 12, 2018 5.990 6.000 5.870 5.910 86,775 -0.06(-1.01%)
Mar 09, 2018 5.850 6.060 5.830 5.970 104,469 +0.16(+2.75%)
Mar 08, 2018 5.750 6.025 5.740 5.810 41,060 -0.16(-2.68%)
Mar 07, 2018 5.910 6.140 5.900 5.970 52,842 +0.15(+2.58%)
Mar 06, 2018 4.980 6.000 4.890 5.820 98,701 +0.35(+6.40%)
Mar 05, 2018 5.210 5.590 5.090 5.470 84,876 +0.23(+4.39%)
Mar 02, 2018 5.100 5.290 5.100 5.240 48,129 +0.13(+2.54%)
Mar 01, 2018 5.200 5.365 4.956 5.110 75,509 -0.04(-0.78%)
Feb 28, 2018 5.520 5.870 5.090 5.150 155,945 -0.34(-6.19%)
Feb 27, 2018 5.480 5.759 5.450 5.490 53,924 +0.00(+0.00%)
Feb 26, 2018 5.400 5.500 5.400 5.490 18,284 +0.08(+1.48%)
Feb 23, 2018 5.560 5.560 5.370 5.410 12,426 -0.08(-1.46%)
Feb 22, 2018 5.670 5.675 5.450 5.490 66,117 -0.08(-1.44%)
Feb 21, 2018 5.620 5.730 5.510 5.570 79,858 -0.07(-1.24%)
Feb 20, 2018 5.630 5.755 5.590 5.640 22,638 -0.09(-1.57%)
Feb 16, 2018 5.730 5.730 5.730 0 +0.15(+2.69%)
Feb 15, 2018 5.680 5.710 5.511 5.580 52,835 +0.04(+0.72%)
Feb 14, 2018 5.450 5.631 5.450 5.540 114,673 +0.05(+0.91%)
Feb 13, 2018 5.750 5.790 5.470 5.490 75,856 -0.22(-3.85%)
Feb 12, 2018 5.910 5.975 5.520 5.710 21,776 -0.21(-3.55%)
Feb 09, 2018 6.230 6.230 5.750 5.920 102,650 -0.23(-3.74%)
Feb 08, 2018 6.350 6.150 6.150 67,449 -0.12(-1.91%)
Feb 07, 2018 6.330 6.420 6.240 6.270 31,670 -0.09(-1.42%)
Feb 06, 2018 5.880 6.400 5.880 6.360 74,564 +0.06(+0.95%)
Feb 05, 2018 6.680 6.690 6.100 6.300 73,778 -0.54(-7.89%)
Feb 02, 2018 6.910 7.150 6.840 6.840 24,369 -0.16(-2.29%)
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.