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 (%)
Jul 31, 2018 3.500 5.500 3.500 4.600 301,210 +0.62(+15.58%)
Jul 30, 2018 4.060 4.060 3.590 3.980 100,379 -0.01(-0.25%)
Jul 27, 2018 4.180 4.180 3.990 3.990 19,200 -0.20(-4.77%)
Jul 26, 2018 4.080 4.250 4.060 4.190 43,881 +0.10(+2.44%)
Jul 25, 2018 4.060 4.120 3.920 4.090 66,312 +0.04(+0.99%)
Jul 24, 2018 4.160 4.278 4.030 4.050 49,842 -0.10(-2.41%)
Jul 23, 2018 4.330 4.330 3.820 4.150 73,884 -0.15(-3.49%)
Jul 20, 2018 4.430 4.430 4.280 4.300 35,834 -0.12(-2.71%)
Jul 19, 2018 4.360 4.500 4.360 4.420 21,811 +0.05(+1.14%)
Jul 18, 2018 4.570 4.570 4.340 4.370 83,326 -0.23(-5.00%)
Jul 17, 2018 4.430 4.650 4.410 4.600 65,092 +0.16(+3.60%)
Jul 16, 2018 4.620 4.620 4.276 4.440 49,305 -0.18(-3.90%)
Jul 13, 2018 4.550 4.630 4.490 4.620 47,790 +0.15(+3.36%)
Jul 12, 2018 4.580 4.590 4.410 4.470 83,157 -0.06(-1.32%)
Jul 11, 2018 4.800 4.810 4.510 4.530 40,138 -0.28(-5.82%)
Jul 10, 2018 4.840 4.900 4.750 4.810 42,263 -0.04(-0.82%)
Jul 09, 2018 4.700 4.890 4.700 4.850 42,420 +0.16(+3.41%)
Jul 06, 2018 4.610 4.722 4.580 4.690 37,106 +0.07(+1.52%)
Jul 05, 2018 4.450 4.720 4.450 4.620 90,819 +0.19(+4.29%)
Jul 03, 2018 4.430 4.430 4.430 0 -0.32(-6.74%)
Jul 02, 2018 4.760 4.840 4.550 4.750 41,025 +0.00(+0.00%)
Jun 29, 2018 4.900 5.060 4.746 4.750 62,871 -0.15(-3.06%)
Jun 28, 2018 5.000 5.160 4.880 4.900 46,052 -0.13(-2.58%)
Jun 27, 2018 5.050 5.170 4.820 5.030 94,561 -0.12(-2.33%)
Jun 26, 2018 4.960 5.180 4.920 5.150 75,065 +0.18(+3.62%)
Jun 25, 2018 5.020 5.050 4.860 4.970 76,427 -0.07(-1.39%)
Jun 22, 2018 5.080 5.410 5.010 5.040 2,501,564 -0.02(-0.40%)
Jun 21, 2018 4.950 5.235 4.950 5.060 145,440 +0.09(+1.81%)
Jun 20, 2018 4.990 5.160 4.930 4.970 113,359 -0.03(-0.60%)
Jun 19, 2018 5.150 5.170 5.000 5.000 70,530 -0.16(-3.10%)
Jun 18, 2018 5.270 5.480 5.080 5.160 80,435 -0.15(-2.82%)
Jun 15, 2018 5.420 5.260 5.310 90,728 -0.11(-2.03%)
Jun 14, 2018 5.260 5.450 5.220 5.420 74,137 +0.17(+3.24%)
Jun 13, 2018 5.200 5.260 5.160 5.250 47,628 +0.08(+1.55%)
Jun 12, 2018 5.340 5.360 5.150 5.170 87,680 -0.18(-3.36%)
Jun 11, 2018 5.210 5.510 5.200 5.350 135,970 +0.15(+2.88%)
Jun 08, 2018 5.210 5.300 5.200 5.200 51,417 +0.00(+0.00%)
Jun 07, 2018 5.230 5.320 5.190 5.200 65,311 -0.01(-0.19%)
Jun 06, 2018 5.300 5.380 5.210 5.210 84,439 -0.11(-2.07%)
Jun 05, 2018 5.300 5.515 5.230 5.320 75,113 +0.02(+0.38%)
Jun 04, 2018 5.550 5.550 5.190 5.300 103,694 -0.23(-4.16%)
Jun 01, 2018 5.680 5.700 5.450 5.530 80,510 -0.12(-2.12%)
May 31, 2018 5.650 5.700 5.555 5.650 43,157 -0.01(-0.18%)
May 30, 2018 5.750 5.810 5.600 5.660 47,732 +0.02(+0.35%)
May 29, 2018 5.640 5.790 5.570 5.640 31,032 -0.03(-0.53%)
May 25, 2018 5.670 5.670 5.670 0 +0.16(+2.90%)
May 24, 2018 5.560 5.645 5.460 5.510 48,868 -0.05(-0.90%)
May 23, 2018 5.560 5.678 5.535 5.560 56,026 +0.01(+0.18%)
May 22, 2018 5.600 5.680 5.550 5.550 46,093 -0.04(-0.72%)
May 21, 2018 5.600 5.670 5.550 5.590 47,857 +0.02(+0.36%)
May 18, 2018 5.770 5.800 5.550 5.570 63,487 -0.16(-2.79%)
May 17, 2018 5.820 5.880 5.700 5.730 60,178 -0.09(-1.55%)
May 16, 2018 5.640 5.890 5.540 5.820 53,576 +0.21(+3.74%)
May 15, 2018 5.550 5.660 5.500 5.610 54,691 +0.09(+1.63%)
May 14, 2018 5.860 5.860 5.500 5.520 66,769 -0.35(-5.96%)
May 11, 2018 6.140 6.150 5.720 5.870 52,004 -0.28(-4.55%)
May 10, 2018 6.110 6.200 6.104 6.150 34,969 +0.03(+0.49%)
May 09, 2018 6.140 6.150 6.020 6.120 66,343 -0.02(-0.33%)
May 08, 2018 5.990 6.150 5.930 6.140 43,833 +0.16(+2.68%)
May 07, 2018 5.880 6.005 5.880 5.980 20,900 +0.11(+1.87%)
May 04, 2018 5.750 5.985 5.750 5.870 36,965 +0.10(+1.73%)
May 03, 2018 5.850 5.890 5.750 5.770 46,035 -0.13(-2.20%)
May 02, 2018 5.970 5.980 5.680 5.900 32,166 -0.10(-1.67%)
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.