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 (%)
Aug 31, 2016 6.540 6.690 6.430 6.500 331,050 +0.01(+0.15%)
Aug 30, 2016 6.360 6.570 6.350 6.490 469,442 +0.14(+2.20%)
Aug 29, 2016 6.190 6.410 6.130 6.350 187,067 +0.13(+2.09%)
Aug 26, 2016 6.340 6.400 6.130 6.220 115,883 -0.15(-2.35%)
Aug 25, 2016 6.190 6.380 6.060 6.370 88,303 +0.19(+3.07%)
Aug 24, 2016 6.430 6.452 6.170 6.180 248,474 -0.11(-1.75%)
Aug 23, 2016 6.200 6.500 6.110 6.290 505,895 +0.13(+2.11%)
Aug 22, 2016 5.920 6.200 5.831 6.160 187,685 +0.15(+2.50%)
Aug 19, 2016 5.930 6.020 5.890 6.010 116,572 +0.08(+1.35%)
Aug 18, 2016 5.870 5.950 5.760 5.930 104,112 +0.11(+1.89%)
Aug 17, 2016 5.950 6.070 5.650 5.820 190,316 -0.14(-2.35%)
Aug 16, 2016 6.110 6.110 5.883 5.960 93,081 -0.11(-1.81%)
Aug 15, 2016 5.920 6.150 5.886 6.070 166,770 +0.23(+3.94%)
Aug 12, 2016 5.870 5.950 5.810 5.840 165,448 -0.01(-0.17%)
Aug 11, 2016 6.080 6.380 5.610 5.850 235,300 -0.18(-2.99%)
Aug 10, 2016 6.460 6.579 6.000 6.030 226,607 -0.42(-6.51%)
Aug 09, 2016 6.500 6.720 6.365 6.450 232,089 +0.03(+0.47%)
Aug 08, 2016 6.020 6.500 6.019 6.420 281,558 +0.40(+6.64%)
Aug 05, 2016 5.810 6.050 5.600 6.020 245,160 +0.24(+4.15%)
Aug 04, 2016 6.360 6.370 5.510 5.780 431,213 -0.53(-8.40%)
Aug 03, 2016 6.230 6.505 6.055 6.310 277,406 +0.07(+1.12%)
Aug 02, 2016 5.750 6.250 5.650 6.240 473,725 +0.81(+14.92%)
Aug 01, 2016 5.580 5.650 5.301 5.430 257,227 -0.16(-2.86%)
Jul 29, 2016 5.590 5.690 5.510 5.590 118,887 +0.03(+0.54%)
Jul 28, 2016 5.620 5.714 5.450 5.560 97,072 -0.03(-0.54%)
Jul 27, 2016 5.560 5.710 5.480 5.590 95,975 -0.01(-0.18%)
Jul 26, 2016 5.500 5.706 5.230 5.600 126,145 +0.07(+1.27%)
Jul 25, 2016 5.650 5.690 5.250 5.530 259,907 -0.10(-1.86%)
Jul 22, 2016 5.610 5.870 5.610 5.635 148,123 -0.03(-0.44%)
Jul 21, 2016 5.750 5.940 5.390 5.660 333,144 -0.33(-5.51%)
Jul 20, 2016 6.350 6.380 5.520 5.990 462,853 -0.41(-6.41%)
Jul 19, 2016 6.750 6.790 6.280 6.400 212,247 -0.37(-5.47%)
Jul 18, 2016 6.690 7.000 6.665 6.770 463,733 +0.17(+2.58%)
Jul 15, 2016 6.650 6.700 6.500 6.600 159,232 +0.06(+0.92%)
Jul 14, 2016 6.270 6.650 6.270 6.540 160,999 +0.32(+5.14%)
Jul 13, 2016 6.500 6.680 6.200 6.220 204,934 -0.25(-3.86%)
Jul 12, 2016 6.600 6.750 6.310 6.470 421,624 +0.08(+1.25%)
Jul 11, 2016 6.520 6.890 6.250 6.390 496,647 +0.15(+2.40%)
Jul 08, 2016 6.000 6.600 5.940 6.240 689,615 +0.30(+5.05%)
Jul 07, 2016 6.000 6.050 5.815 5.940 133,947 -0.06(-1.00%)
Jul 05, 2016 5.810 6.420 5.810 6.000 410,246 +0.24(+4.17%)
Jul 01, 2016 5.250 5.760 5.760 5.760 425,500 +0.51(+9.71%)
Jun 30, 2016 5.120 5.400 5.030 5.250 84,428 +0.08(+1.55%)
Jun 29, 2016 5.320 5.340 5.111 5.170 92,048 -0.07(-1.34%)
Jun 28, 2016 4.990 5.430 4.990 5.240 66,767 +0.22(+4.38%)
Jun 27, 2016 5.460 5.480 5.000 5.020 201,371 -0.48(-8.73%)
Jun 24, 2016 5.300 5.590 5.150 5.500 225,609 -0.01(-0.18%)
Jun 23, 2016 5.420 5.640 5.420 5.510 236,020 +0.07(+1.29%)
Jun 22, 2016 5.500 5.580 5.420 5.440 202,325 -0.02(-0.39%)
Jun 21, 2016 5.570 5.700 5.420 5.461 170,101 -0.06(-1.06%)
Jun 20, 2016 5.500 5.659 5.420 5.520 262,294 +0.10(+1.85%)
Jun 17, 2016 5.320 5.490 5.240 5.420 117,674 +0.18(+3.44%)
Jun 16, 2016 5.500 5.500 5.130 5.240 136,686 -0.20(-3.69%)
Jun 15, 2016 5.390 5.500 5.260 5.441 88,610 +0.03(+0.57%)
Jun 14, 2016 5.540 5.580 5.300 5.410 131,345 -0.04(-0.73%)
Jun 13, 2016 5.510 5.680 5.400 5.450 228,607 +0.03(+0.55%)
Jun 10, 2016 5.360 5.500 5.130 5.420 118,803 +0.09(+1.69%)
Jun 09, 2016 4.970 5.670 4.970 5.330 585,589 +0.36(+7.24%)
Jun 08, 2016 5.000 5.050 4.910 4.970 129,776 -0.01(-0.20%)
Jun 07, 2016 4.950 5.010 4.810 4.980 142,760 +0.00(+0.00%)
Jun 06, 2016 4.750 5.040 4.670 4.980 240,665 +0.20(+4.18%)
Jun 03, 2016 4.720 4.810 4.606 4.780 22,342 +0.08(+1.70%)
Jun 02, 2016 4.660 4.810 4.630 4.700 34,030 +0.02(+0.43%)
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.