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, 2017 5.490 5.740 5.470 5.700 88,869 +0.21(+3.83%)
Aug 30, 2017 5.490 5.590 5.440 5.490 89,689 +0.01(+0.18%)
Aug 29, 2017 5.510 5.700 5.460 5.480 107,628 -0.03(-0.54%)
Aug 28, 2017 5.080 5.520 5.080 5.510 115,490 +0.40(+7.83%)
Aug 25, 2017 5.100 5.120 5.060 5.110 45,868 +0.04(+0.79%)
Aug 24, 2017 5.110 5.150 5.000 5.070 87,057 -0.05(-0.98%)
Aug 23, 2017 5.130 5.210 5.100 5.120 78,696 -0.03(-0.58%)
Aug 22, 2017 5.280 5.290 5.100 5.150 129,868 -0.15(-2.83%)
Aug 21, 2017 5.350 5.440 5.290 5.300 113,673 -0.05(-0.93%)
Aug 18, 2017 5.320 5.395 5.310 5.350 104,206 -0.01(-0.19%)
Aug 17, 2017 5.460 5.645 5.260 5.360 124,311 -0.12(-2.19%)
Aug 16, 2017 5.500 5.569 5.460 5.480 87,036 -0.02(-0.36%)
Aug 15, 2017 5.480 5.585 5.450 5.500 64,755 -0.02(-0.36%)
Aug 14, 2017 5.530 5.600 5.400 5.520 113,577 -0.01(-0.18%)
Aug 11, 2017 5.430 5.590 5.400 5.530 141,419 +0.10(+1.84%)
Aug 10, 2017 5.580 5.580 5.400 5.430 151,988 -0.17(-3.04%)
Aug 09, 2017 5.700 5.780 5.530 5.600 138,616 -0.10(-1.75%)
Aug 08, 2017 5.900 5.948 5.700 5.700 91,009 -0.20(-3.39%)
Aug 07, 2017 6.050 6.090 5.850 5.900 175,298 -0.18(-2.96%)
Aug 04, 2017 6.170 6.170 6.015 6.080 194,021 -0.09(-1.46%)
Aug 03, 2017 6.560 6.590 6.090 6.170 241,217 -0.40(-6.09%)
Aug 02, 2017 6.970 6.980 6.520 6.570 419,043 -0.58(-8.11%)
Aug 01, 2017 7.150 7.240 7.040 7.150 139,564 +0.02(+0.28%)
Jul 31, 2017 7.130 7.310 7.100 7.130 73,805 +0.00(+0.00%)
Jul 28, 2017 7.130 7.190 7.085 7.130 86,476 -0.01(-0.14%)
Jul 27, 2017 6.950 7.170 6.895 7.140 84,012 +0.22(+3.18%)
Jul 26, 2017 6.840 6.950 6.750 6.920 86,687 +0.08(+1.17%)
Jul 25, 2017 6.780 6.870 6.780 6.840 45,565 +0.09(+1.33%)
Jul 24, 2017 6.700 6.780 6.620 6.750 94,485 +0.03(+0.45%)
Jul 21, 2017 6.850 6.850 6.660 6.720 161,760 -0.08(-1.18%)
Jul 20, 2017 6.990 6.760 6.800 122,454 -0.20(-2.86%)
Jul 19, 2017 6.790 7.010 6.780 7.000 86,681 +0.25(+3.70%)
Jul 18, 2017 6.770 6.880 6.730 6.750 145,440 -0.06(-0.88%)
Jul 17, 2017 6.660 6.830 6.600 6.810 92,786 +0.13(+1.95%)
Jul 14, 2017 6.690 6.800 6.610 6.680 80,673 -0.03(-0.45%)
Jul 13, 2017 6.960 6.990 6.680 6.710 183,506 -0.21(-3.03%)
Jul 12, 2017 6.870 6.940 6.774 6.920 77,982 +0.11(+1.62%)
Jul 11, 2017 6.820 6.825 6.710 6.810 120,256 +0.06(+0.89%)
Jul 10, 2017 6.900 6.900 6.740 6.750 114,501 -0.10(-1.46%)
Jul 07, 2017 6.820 6.890 6.780 6.850 138,659 +0.02(+0.29%)
Jul 06, 2017 6.910 6.970 6.810 6.830 179,209 -0.07(-1.01%)
Jul 05, 2017 6.980 7.010 6.750 6.900 190,772 -0.07(-1.00%)
Jul 03, 2017 7.050 6.930 6.970 73,131 -0.04(-0.57%)
Jun 30, 2017 6.930 7.100 6.810 7.010 143,783 +0.09(+1.30%)
Jun 29, 2017 6.990 7.300 6.855 6.920 220,960 -0.04(-0.57%)
Jun 28, 2017 6.890 6.970 6.800 6.960 160,667 +0.13(+1.90%)
Jun 27, 2017 6.850 7.030 6.810 6.830 169,099 -0.02(-0.29%)
Jun 26, 2017 7.020 7.210 6.820 6.850 406,035 -0.22(-3.11%)
Jun 23, 2017 6.840 7.100 6.680 7.070 2,597,202 +0.24(+3.51%)
Jun 22, 2017 6.710 6.900 6.630 6.830 502,404 +0.13(+1.94%)
Jun 21, 2017 6.860 6.900 6.590 6.700 216,975 -0.16(-2.33%)
Jun 20, 2017 6.900 6.920 6.820 6.860 102,222 -0.05(-0.72%)
Jun 19, 2017 6.900 6.950 6.810 6.910 89,092 +0.06(+0.88%)
Jun 16, 2017 6.870 7.320 6.800 6.850 137,298 +0.00(+0.00%)
Jun 15, 2017 6.910 6.930 6.805 6.850 78,892 -0.03(-0.44%)
Jun 14, 2017 6.880 6.940 6.800 6.880 123,912 +0.03(+0.44%)
Jun 13, 2017 6.610 6.910 6.510 6.850 81,233 +0.24(+3.63%)
Jun 12, 2017 6.820 7.040 6.520 6.610 140,822 -0.21(-3.08%)
Jun 09, 2017 6.750 6.970 6.730 6.820 44,336 +0.09(+1.34%)
Jun 08, 2017 6.640 6.750 6.620 6.730 74,561 +0.10(+1.51%)
Jun 07, 2017 6.600 6.730 6.590 6.630 42,844 +0.01(+0.23%)
Jun 06, 2017 6.600 6.740 6.570 6.615 106,136 -0.06(-0.97%)
Jun 05, 2017 6.710 6.750 6.600 6.680 70,859 -0.07(-1.04%)
Jun 02, 2017 6.590 6.850 6.560 6.750 87,796 +0.15(+2.27%)
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.