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 (%)
Dec 31, 2020 3.670 3.670 3.670 27,216 -0.05(-1.34%)
Dec 30, 2020 3.680 3.745 3.650 3.720 27,216 +0.02(+0.54%)
Dec 29, 2020 3.789 3.789 3.675 3.700 35,453 +0.03(+0.82%)
Dec 28, 2020 3.460 3.750 3.460 3.670 61,643 +0.21(+6.07%)
Dec 24, 2020 3.530 3.540 3.440 3.460 15,600 -0.08(-2.26%)
Dec 23, 2020 3.650 3.650 3.510 3.540 22,038 -0.04(-1.12%)
Dec 22, 2020 3.490 3.589 3.440 3.580 30,164 +0.09(+2.58%)
Dec 21, 2020 3.510 3.580 3.420 3.490 40,717 -0.02(-0.57%)
Dec 18, 2020 3.590 3.590 3.510 3.510 30,400 -0.08(-2.23%)
Dec 17, 2020 3.580 3.590 3.540 3.590 36,562 +0.04(+1.13%)
Dec 16, 2020 3.520 3.550 3.440 3.550 39,477 +0.00(+0.14%)
Dec 15, 2020 3.560 3.590 3.520 3.545 5,488 -0.02(-0.42%)
Dec 14, 2020 3.600 3.600 3.550 3.560 18,060 -0.07(-1.93%)
Dec 11, 2020 3.580 3.630 3.550 3.630 27,400 +0.00(+0.00%)
Dec 10, 2020 3.570 3.680 3.520 3.630 99,352 -0.01(-0.27%)
Dec 09, 2020 3.760 3.760 3.610 3.640 54,532 -0.10(-2.67%)
Dec 08, 2020 3.730 3.750 3.660 3.740 83,250 +0.05(+1.36%)
Dec 07, 2020 3.770 3.770 3.660 3.690 21,577 -0.08(-2.12%)
Dec 04, 2020 3.750 3.780 3.624 3.770 23,900 +0.02(+0.53%)
Dec 03, 2020 3.740 3.790 3.560 3.750 123,820 +0.01(+0.27%)
Dec 02, 2020 3.730 3.790 3.672 3.740 26,323 +0.04(+1.08%)
Dec 01, 2020 3.770 3.830 3.700 3.700 21,877 +0.00(+0.00%)
Nov 30, 2020 3.795 3.850 3.680 3.700 34,997 -0.14(-3.65%)
Nov 27, 2020 3.790 3.850 3.620 3.840 14,700 +0.03(+0.79%)
Nov 25, 2020 3.820 3.850 3.780 3.810 114,000 -0.04(-1.04%)
Nov 24, 2020 3.700 3.850 3.690 3.850 47,318 +0.15(+4.05%)
Nov 23, 2020 3.690 3.750 3.620 3.700 67,091 +0.00(+0.00%)
Nov 20, 2020 3.610 3.700 3.600 3.700 13,400 +0.07(+1.93%)
Nov 19, 2020 3.690 3.730 3.450 3.630 97,155 -0.09(-2.42%)
Nov 18, 2020 3.670 3.800 3.660 3.720 75,689 +0.03(+0.81%)
Nov 17, 2020 3.670 3.720 3.581 3.690 23,271 +0.00(+0.00%)
Nov 16, 2020 3.700 3.750 3.580 3.690 77,214 +0.05(+1.37%)
Nov 13, 2020 3.630 3.700 3.600 3.640 17,200 +0.01(+0.28%)
Nov 12, 2020 3.730 3.800 3.600 3.630 92,842 -0.15(-3.97%)
Nov 11, 2020 3.790 3.800 3.570 3.780 244,681 +0.05(+1.34%)
Nov 10, 2020 3.660 3.770 3.610 3.730 70,084 +0.08(+2.19%)
Nov 09, 2020 3.700 3.700 3.570 3.650 107,107 +0.02(+0.55%)
Nov 06, 2020 3.500 3.640 3.460 3.630 215,900 +0.14(+4.01%)
Nov 05, 2020 3.440 3.497 3.410 3.490 70,712 +0.08(+2.35%)
Nov 04, 2020 3.450 3.450 3.380 3.410 27,031 -0.04(-1.16%)
Nov 03, 2020 3.400 3.450 3.370 3.450 127,362 +0.05(+1.47%)
Nov 02, 2020 3.390 3.450 3.313 3.400 97,353 +0.01(+0.29%)
Oct 30, 2020 3.420 3.420 3.260 3.390 189,700 -0.15(-4.24%)
Oct 29, 2020 3.360 3.370 3.160 3.540 106,560 +0.23(+6.95%)
Oct 28, 2020 3.260 3.350 3.190 3.310 61,789 +0.01(+0.30%)
Oct 27, 2020 3.330 3.340 3.260 3.300 52,310 +0.00(+0.00%)
Oct 26, 2020 3.380 3.433 3.260 3.300 110,346 -0.06(-1.79%)
Oct 23, 2020 3.410 3.470 3.345 3.360 160,200 +0.02(+0.60%)
Oct 22, 2020 3.360 3.420 3.330 3.340 115,459 -0.03(-0.89%)
Oct 21, 2020 3.400 3.440 3.360 3.370 93,194 -0.02(-0.59%)
Oct 20, 2020 3.470 3.490 3.360 3.390 215,937 -0.10(-2.87%)
Oct 19, 2020 3.450 3.490 3.400 3.490 241,522 -0.02(-0.57%)
Oct 16, 2020 3.330 3.530 3.310 3.510 1,029,600 +0.09(+2.63%)
Oct 15, 2020 3.160 3.750 3.070 3.420 22,894,076 +1.01(+41.91%)
Oct 14, 2020 2.450 2.450 2.350 2.410 413,601 +0.01(+0.42%)
Oct 13, 2020 2.410 2.450 2.360 2.400 17,968 +0.02(+0.63%)
Oct 12, 2020 2.450 2.480 2.360 2.385 8,249 -0.02(-0.63%)
Oct 09, 2020 2.300 2.450 2.270 2.400 33,800 +0.14(+6.19%)
Oct 08, 2020 2.250 2.300 2.220 2.260 18,890 +0.03(+1.35%)
Oct 07, 2020 2.200 2.320 2.200 2.230 8,234 +0.04(+1.83%)
Oct 06, 2020 2.250 2.300 2.190 2.190 14,712 -0.07(-3.10%)
Oct 05, 2020 2.270 2.300 2.260 2.260 17,425 +0.02(+0.89%)
Oct 02, 2020 2.170 2.280 2.170 2.240 5,900 -0.00(-0.22%)
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.