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, 2020 2.350 2.400 2.261 2.350 50,795 +0.02(+0.86%)
Aug 28, 2020 2.250 2.340 2.220 2.330 49,300 +0.06(+2.64%)
Aug 27, 2020 2.270 2.350 2.240 2.270 102,232 -0.05(-2.16%)
Aug 26, 2020 2.240 2.390 2.210 2.320 121,901 +0.01(+0.43%)
Aug 25, 2020 2.160 2.360 2.100 2.310 114,296 +0.06(+2.67%)
Aug 24, 2020 2.200 2.290 2.200 2.250 126,617 -0.04(-1.75%)
Aug 21, 2020 2.360 2.420 2.190 2.290 84,000 -0.06(-2.55%)
Aug 20, 2020 2.260 2.450 2.260 2.350 147,658 +0.03(+1.29%)
Aug 19, 2020 2.350 2.370 2.270 2.320 100,269 -0.03(-1.28%)
Aug 18, 2020 2.350 2.410 2.260 2.350 100,205 +0.00(+0.00%)
Aug 17, 2020 2.470 2.480 2.300 2.350 119,722 -0.07(-2.89%)
Aug 14, 2020 2.410 2.450 2.390 2.420 68,000 +0.03(+1.26%)
Aug 13, 2020 2.420 2.420 2.300 2.390 70,765 -0.01(-0.42%)
Aug 12, 2020 2.410 2.450 2.380 2.400 66,289 -0.02(-0.83%)
Aug 11, 2020 2.360 2.490 2.350 2.420 181,253 -0.03(-1.22%)
Aug 10, 2020 2.510 2.510 2.340 2.450 479,123 -0.06(-2.39%)
Aug 07, 2020 2.340 2.600 2.220 2.510 4,544,900 +0.86(+52.12%)
Aug 06, 2020 1.780 1.850 1.600 1.650 622,834 -0.22(-11.76%)
Aug 05, 2020 1.850 1.900 1.700 1.870 322,616 -0.05(-2.60%)
Aug 04, 2020 1.700 1.940 1.530 1.920 1,332,495 -0.43(-18.30%)
Aug 03, 2020 2.310 2.600 2.000 2.350 1,945,280 +0.11(+4.91%)
Jul 31, 2020 1.990 3.000 1.850 2.240 8,494,600 +0.58(+34.94%)
Jul 30, 2020 1.350 1.850 1.330 1.660 492,296 +0.32(+23.88%)
Jul 29, 2020 1.540 1.540 1.340 1.340 7,712 +0.00(+0.00%)
Jul 28, 2020 1.470 1.600 1.340 1.340 44,373 -0.05(-3.60%)
Jul 27, 2020 1.200 1.400 1.180 1.390 521,309 +0.17(+13.93%)
Jul 24, 2020 1.250 1.250 1.190 1.220 8,600 -0.02(-1.60%)
Jul 23, 2020 1.210 1.250 1.140 1.240 92,691 +0.04(+3.33%)
Jul 22, 2020 1.220 1.220 1.190 1.200 33,284 -0.02(-1.50%)
Jul 21, 2020 1.290 1.310 1.200 1.218 59,646 -0.06(-4.82%)
Jul 20, 2020 1.200 1.290 1.200 1.280 53,906 +0.07(+5.79%)
Jul 17, 2020 1.230 1.310 1.200 1.210 49,100 -0.06(-4.72%)
Jul 16, 2020 1.220 1.290 1.180 1.270 34,078 +0.07(+5.83%)
Jul 15, 2020 1.150 1.200 1.150 1.200 42,295 +0.03(+2.56%)
Jul 14, 2020 1.230 1.230 1.135 1.170 14,432 -0.02(-1.68%)
Jul 13, 2020 1.150 1.260 1.150 1.190 36,903 +0.04(+3.48%)
Jul 10, 2020 1.180 1.180 1.150 1.150 37,800 -0.05(-4.17%)
Jul 09, 2020 1.160 1.220 1.160 1.200 31,537 +0.00(+0.00%)
Jul 08, 2020 1.240 1.260 1.140 1.200 24,643 -0.03(-2.44%)
Jul 07, 2020 1.110 1.380 1.110 1.230 157,904 +0.09(+7.89%)
Jul 06, 2020 1.110 1.160 1.110 1.140 10,751 +0.01(+0.49%)
Jul 02, 2020 1.150 1.150 1.110 1.134 15,900 +0.05(+5.04%)
Jul 01, 2020 1.160 1.170 1.050 1.080 35,448 -0.05(-4.42%)
Jun 30, 2020 1.123 1.200 1.123 1.130 10,589 +0.00(+0.00%)
Jun 29, 2020 1.200 1.200 1.130 1.130 20,577 -0.07(-5.83%)
Jun 26, 2020 1.140 1.200 1.120 1.200 26,000 +0.02(+1.69%)
Jun 25, 2020 1.250 1.255 1.150 1.180 16,255 -0.04(-3.28%)
Jun 24, 2020 1.250 1.290 1.200 1.220 12,031 +0.02(+1.67%)
Jun 23, 2020 1.280 1.320 1.200 1.200 33,547 +0.00(+0.00%)
Jun 22, 2020 1.340 1.340 1.200 1.200 69,594 -0.06(-4.76%)
Jun 19, 2020 1.360 1.380 1.260 1.260 32,500 -0.05(-3.82%)
Jun 18, 2020 1.330 1.400 1.310 1.310 9,241 -0.06(-4.38%)
Jun 17, 2020 1.338 1.400 1.338 1.370 7,116 +0.11(+8.73%)
Jun 16, 2020 1.350 1.420 1.260 1.260 46,831 -0.03(-2.33%)
Jun 15, 2020 1.390 1.390 1.290 1.290 12,866 -0.05(-3.73%)
Jun 12, 2020 1.390 1.390 1.340 1.340 12,500 +0.04(+3.07%)
Jun 11, 2020 1.490 1.504 1.300 1.300 41,210 -0.23(-15.03%)
Jun 10, 2020 1.700 1.745 1.480 1.530 19,592 -0.12(-7.27%)
Jun 09, 2020 1.550 1.700 1.540 1.650 8,311 +0.02(+1.23%)
Jun 08, 2020 1.660 1.793 1.630 1.630 51,158 -0.03(-1.81%)
Jun 05, 2020 1.650 1.800 1.590 1.660 303,800 +0.01(+0.61%)
Jun 04, 2020 1.580 1.650 1.560 1.650 58,486 +0.05(+3.12%)
Jun 03, 2020 1.550 1.640 1.550 1.600 36,355 +0.07(+4.23%)
Jun 02, 2020 1.470 1.630 1.460 1.535 32,439 +0.07(+5.14%)
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.