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 (%)
May 31, 2019 2.750 2.777 2.620 2.620 7,000 -0.04(-1.50%)
May 30, 2019 2.710 2.800 2.520 2.660 4,923 -0.06(-2.21%)
May 29, 2019 2.440 2.778 2.440 2.720 2,528 -0.00(-0.18%)
May 28, 2019 2.790 2.790 2.528 2.725 18,577 -0.04(-1.62%)
May 24, 2019 2.790 2.790 2.750 2.770 21,400 -0.01(-0.36%)
May 23, 2019 2.750 2.800 2.660 2.780 36,167 +0.02(+0.91%)
May 22, 2019 2.820 2.920 2.750 2.755 2,198 -0.05(-1.78%)
May 21, 2019 2.800 2.950 2.800 2.805 13,080 -0.04(-1.58%)
May 20, 2019 2.730 2.863 2.720 2.850 10,366 +0.09(+3.26%)
May 17, 2019 2.760 2.880 2.755 2.760 2,500 -0.04(-1.43%)
May 16, 2019 2.890 2.910 2.570 2.800 8,577 -0.09(-3.11%)
May 15, 2019 2.790 2.900 2.750 2.890 53,665 +0.10(+3.58%)
May 14, 2019 2.790 2.800 2.750 2.790 19,645 +0.01(+0.36%)
May 13, 2019 2.750 2.780 2.720 2.780 59,408 +0.03(+1.09%)
May 10, 2019 2.750 2.800 2.700 2.750 28,900 -0.03(-1.08%)
May 09, 2019 2.710 2.830 2.590 2.780 7,643 +0.08(+2.96%)
May 08, 2019 2.800 2.840 2.675 2.700 2,122 -0.13(-4.59%)
May 07, 2019 2.850 2.885 2.776 2.830 20,589 +0.06(+2.35%)
May 06, 2019 2.660 2.810 2.650 2.765 113,609 +0.06(+2.03%)
May 03, 2019 2.710 2.750 2.652 2.710 32,400 +0.02(+0.74%)
May 02, 2019 2.710 2.780 2.580 2.690 32,074 -0.02(-0.74%)
May 01, 2019 2.680 2.750 2.656 2.710 5,392 -0.02(-0.73%)
Apr 30, 2019 2.800 2.810 2.611 2.730 10,145 -0.13(-4.55%)
Apr 29, 2019 2.850 2.860 2.700 2.860 6,955 -0.01(-0.35%)
Apr 26, 2019 2.630 2.910 2.620 2.870 60,300 +0.28(+10.81%)
Apr 25, 2019 2.710 2.710 2.575 2.590 11,037 -0.16(-5.82%)
Apr 24, 2019 2.830 2.830 2.750 2.750 5,446 -0.09(-3.17%)
Apr 23, 2019 2.770 2.870 2.770 2.840 48,827 +0.10(+3.65%)
Apr 22, 2019 2.750 2.830 2.700 2.740 26,882 +0.02(+0.69%)
Apr 18, 2019 2.700 2.750 2.664 2.721 9,200 +0.03(+1.16%)
Apr 17, 2019 2.580 2.730 2.540 2.690 35,576 +0.09(+3.46%)
Apr 16, 2019 2.520 2.600 2.460 2.600 9,547 +0.07(+2.77%)
Apr 15, 2019 2.500 2.530 2.490 2.530 13,121 +0.07(+2.85%)
Apr 12, 2019 2.440 2.550 2.420 2.460 13,500 +0.01(+0.41%)
Apr 11, 2019 2.520 2.555 2.412 2.450 40,820 -0.06(-2.39%)
Apr 10, 2019 2.670 2.730 2.500 2.510 25,549 -0.23(-8.39%)
Apr 09, 2019 2.710 2.760 2.588 2.740 6,762 +0.03(+1.11%)
Apr 08, 2019 2.610 2.710 2.610 2.710 671 +0.08(+3.04%)
Apr 05, 2019 2.500 2.640 2.500 2.630 20,400 +0.13(+5.20%)
Apr 04, 2019 2.750 2.760 2.500 2.500 22,437 -0.25(-9.09%)
Apr 03, 2019 2.750 2.776 2.750 2.750 2,277 -0.01(-0.36%)
Apr 02, 2019 2.800 2.860 2.750 2.760 15,114 +0.01(+0.36%)
Apr 01, 2019 2.830 2.832 2.750 2.750 6,732 -0.02(-0.72%)
Mar 29, 2019 2.820 2.830 2.770 2.770 8,200 -0.05(-1.77%)
Mar 28, 2019 2.830 3.090 2.810 2.820 5,142 -0.01(-0.35%)
Mar 27, 2019 2.780 2.830 2.770 2.830 1,725 +0.05(+1.80%)
Mar 26, 2019 2.790 2.790 2.755 2.780 3,497 +0.01(+0.36%)
Mar 25, 2019 2.770 2.790 2.710 2.770 3,714 -0.02(-0.72%)
Mar 22, 2019 2.740 2.790 2.635 2.790 49,700 +0.03(+1.09%)
Mar 21, 2019 2.790 2.800 2.760 2.760 6,523 -0.04(-1.43%)
Mar 20, 2019 2.720 2.820 2.670 2.800 13,605 +0.07(+2.56%)
Mar 19, 2019 2.750 2.840 2.660 2.730 27,019 -0.02(-0.73%)
Mar 18, 2019 2.940 2.940 2.710 2.750 17,579 -0.18(-6.14%)
Mar 15, 2019 2.960 3.070 2.930 2.930 299,600 -0.03(-1.01%)
Mar 14, 2019 2.970 2.985 2.950 2.960 56,595 +0.01(+0.34%)
Mar 13, 2019 2.990 3.100 2.850 2.950 64,726 -0.08(-2.64%)
Mar 12, 2019 2.800 3.290 2.770 3.030 138,975 +0.24(+8.60%)
Mar 11, 2019 2.390 2.870 2.390 2.790 141,017 +0.36(+14.81%)
Mar 08, 2019 2.380 2.470 2.280 2.430 425,000 +0.12(+5.42%)
Mar 07, 2019 2.580 2.580 2.271 2.305 110,303 -0.29(-11.35%)
Mar 06, 2019 2.900 2.910 2.570 2.600 119,448 -0.16(-5.80%)
Mar 05, 2019 2.790 2.940 2.610 2.760 67,782 -0.11(-3.83%)
Mar 04, 2019 2.830 2.930 2.600 2.870 48,820 +0.08(+2.87%)
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.