Huttig Bldg Products (NQ: HBP )

9.022 USD -0.038 (-0.42%)
Streaming Delayed Price Updated: 11:14 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 8.750 9.230 8.750 9.060 223,237 +0.40(+4.62%)
Dec 06, 2021 8.450 8.920 8.370 8.660 150,383 +0.16(+1.88%)
Dec 03, 2021 8.560 8.646 8.330 8.500 142,201 -0.05(-0.58%)
Dec 02, 2021 8.720 8.750 8.170 8.550 160,629 -0.21(-2.40%)
Dec 01, 2021 8.870 9.130 8.720 8.760 130,035 +0.07(+0.81%)
Nov 30, 2021 8.750 8.840 8.520 8.690 115,638 -0.22(-2.47%)
Nov 29, 2021 9.260 9.400 8.820 8.910 155,261 -0.22(-2.41%)
Nov 26, 2021 8.730 9.190 8.330 9.130 103,216 +0.13(+1.44%)
Nov 24, 2021 8.540 9.000 8.370 9.000 75,496 +0.35(+4.05%)
Nov 23, 2021 8.390 8.940 8.320 8.650 81,263 +0.15(+1.76%)
Nov 22, 2021 8.480 8.710 8.240 8.500 133,013 -0.06(-0.70%)
Nov 19, 2021 8.900 8.980 8.520 8.560 95,285 -0.35(-3.93%)
Nov 18, 2021 8.890 9.080 8.870 8.910 158,581 +0.11(+1.25%)
Nov 17, 2021 9.300 9.320 8.490 8.800 280,219 -0.49(-5.27%)
Nov 16, 2021 9.320 9.965 8.850 9.290 324,670 -0.11(-1.17%)
Nov 15, 2021 9.000 9.650 9.000 9.400 357,851 +0.43(+4.79%)
Nov 12, 2021 8.750 9.000 8.541 8.970 236,892 +0.29(+3.34%)
Nov 11, 2021 8.310 8.740 8.110 8.680 264,331 +0.45(+5.47%)
Nov 10, 2021 8.310 8.230 191,884 -0.12(-1.44%)
Nov 09, 2021 8.060 8.440 7.820 8.350 219,250 +0.29(+3.60%)
Nov 08, 2021 8.240 8.305 7.820 8.060 241,809 -0.04(-0.49%)
Nov 05, 2021 7.650 8.150 7.532 8.100 373,131 +0.36(+4.65%)
Nov 04, 2021 7.700 7.950 7.300 7.740 749,954 +0.87(+12.66%)
Nov 03, 2021 6.960 7.096 6.770 6.870 410,973 -0.14(-2.00%)
Nov 02, 2021 6.950 7.200 6.900 7.010 69,038 +0.00(+0.00%)
Nov 01, 2021 7.250 7.500 6.750 7.010 196,683 -0.14(-1.96%)
Oct 29, 2021 7.380 7.380 7.130 7.150 31,355 -0.26(-3.51%)
Oct 28, 2021 7.480 7.614 7.230 7.410 80,753 +0.01(+0.14%)
Oct 27, 2021 7.360 7.650 7.283 7.400 144,721 +0.04(+0.54%)
Oct 26, 2021 7.390 7.450 7.360 89,373 -0.03(-0.41%)
Oct 25, 2021 7.110 7.460 7.110 7.390 85,113 +0.32(+4.53%)
Oct 22, 2021 6.960 7.224 6.900 7.070 47,996 +0.11(+1.58%)
Oct 21, 2021 7.000 7.195 6.920 6.960 110,846 -0.06(-0.85%)
Oct 20, 2021 7.410 7.480 6.900 7.020 148,203 -0.37(-5.01%)
Oct 19, 2021 7.000 7.480 6.980 7.390 214,345 +0.41(+5.87%)
Oct 18, 2021 6.610 7.090 6.500 6.980 270,381 +0.37(+5.60%)
Oct 15, 2021 6.180 6.700 6.030 6.610 379,837 +0.35(+5.59%)
Oct 14, 2021 5.750 6.470 5.750 6.260 914,918 +1.05(+20.15%)
Oct 13, 2021 5.170 5.250 5.106 5.210 309,165 +0.06(+1.17%)
Oct 12, 2021 5.130 5.200 5.100 5.150 24,911 +0.00(+0.00%)
Oct 11, 2021 5.250 5.340 5.080 5.150 30,577 -0.07(-1.44%)
Oct 08, 2021 5.380 5.415 5.200 5.225 15,523 -0.15(-2.70%)
Oct 07, 2021 5.140 5.500 5.117 5.370 59,285 +0.19(+3.67%)
Oct 06, 2021 5.110 5.230 5.050 5.180 36,048 +0.03(+0.58%)
Oct 05, 2021 5.190 5.300 5.120 5.150 17,700 -0.04(-0.77%)
Oct 04, 2021 5.180 5.300 5.180 5.190 22,375 +0.01(+0.19%)
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.