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 (%)
Jan 31, 2019 2.350 2.445 2.240 2.400 9,582 +0.03(+1.27%)
Jan 30, 2019 2.470 2.470 2.250 2.370 10,666 -0.03(-1.25%)
Jan 29, 2019 2.270 2.430 2.175 2.400 13,518 +0.11(+4.80%)
Jan 28, 2019 2.290 2.370 2.180 2.290 27,912 -0.03(-1.29%)
Jan 25, 2019 2.490 2.490 2.320 2.320 20,100 -0.18(-7.20%)
Jan 24, 2019 2.420 2.500 2.290 2.500 35,105 +0.12(+5.04%)
Jan 23, 2019 2.280 2.410 2.280 2.380 18,405 +0.10(+4.39%)
Jan 22, 2019 2.280 2.380 2.280 2.280 35,426 +0.00(+0.00%)
Jan 18, 2019 2.280 2.300 2.210 2.280 25,800 +0.04(+1.79%)
Jan 17, 2019 2.130 2.290 2.130 2.240 112,374 +0.10(+4.43%)
Jan 16, 2019 2.060 2.180 2.040 2.145 44,300 +0.08(+4.13%)
Jan 15, 2019 2.060 2.170 2.040 2.060 14,159 -0.04(-1.90%)
Jan 14, 2019 2.140 2.150 2.100 2.100 3,576 -0.08(-3.67%)
Jan 11, 2019 2.170 2.200 2.070 2.180 16,800 -0.01(-0.46%)
Jan 10, 2019 2.200 2.200 2.090 2.190 9,537 -0.01(-0.45%)
Jan 09, 2019 2.150 2.200 2.080 2.200 23,297 +0.04(+1.85%)
Jan 08, 2019 2.140 2.280 2.067 2.160 48,769 +0.04(+1.89%)
Jan 07, 2019 2.070 2.120 2.010 2.120 22,993 +0.05(+2.42%)
Jan 04, 2019 2.000 2.220 2.000 2.070 53,800 +0.09(+4.55%)
Jan 03, 2019 1.850 2.029 1.850 1.980 40,533 +0.12(+6.45%)
Jan 02, 2019 1.780 1.900 1.705 1.860 66,378 +0.06(+3.33%)
Dec 31, 2018 1.800 2.130 1.800 1.800 104,100 +0.00(+0.00%)
Dec 28, 2018 1.830 1.830 1.750 1.800 156,400 -0.03(-1.64%)
Dec 27, 2018 1.900 1.900 1.565 1.830 515,238 -0.07(-3.68%)
Dec 26, 2018 1.990 1.990 1.900 1.900 100,328 -0.09(-4.52%)
Dec 24, 2018 2.200 2.210 1.960 1.990 128,500 -0.22(-9.95%)
Dec 21, 2018 2.140 2.300 2.140 2.210 218,500 +0.08(+3.76%)
Dec 20, 2018 2.360 2.361 2.130 2.130 307,443 -0.23(-9.55%)
Dec 19, 2018 2.460 2.460 2.350 2.355 261,827 -0.10(-3.88%)
Dec 18, 2018 2.490 2.490 2.450 2.450 35,289 -0.04(-1.61%)
Dec 17, 2018 2.530 2.560 2.410 2.490 106,828 -0.03(-1.19%)
Dec 14, 2018 2.400 2.520 2.400 2.520 174,500 +0.12(+5.00%)
Dec 13, 2018 2.580 2.580 2.320 2.400 150,219 -0.19(-7.34%)
Dec 12, 2018 2.500 2.645 2.500 2.590 41,934 +0.10(+4.02%)
Dec 11, 2018 2.390 2.490 2.317 2.490 30,489 +0.10(+4.18%)
Dec 10, 2018 2.380 2.490 2.360 2.390 14,560 -0.01(-0.42%)
Dec 07, 2018 2.440 2.440 2.320 2.400 23,100 -0.04(-1.64%)
Dec 06, 2018 2.550 2.550 2.380 2.440 26,731 -0.16(-6.15%)
Dec 04, 2018 2.700 2.710 2.550 2.600 63,600 -0.13(-4.76%)
Dec 03, 2018 2.780 2.830 2.700 2.730 21,587 +0.04(+1.49%)
Nov 30, 2018 2.750 2.860 2.680 2.690 40,900 -0.04(-1.47%)
Nov 29, 2018 2.660 2.840 2.660 2.730 29,009 +0.03(+1.11%)
Nov 28, 2018 2.750 2.940 2.610 2.700 65,564 -0.05(-1.82%)
Nov 27, 2018 2.800 2.830 2.695 2.750 40,706 -0.06(-2.14%)
Nov 26, 2018 2.880 3.000 2.800 2.810 107,894 -0.07(-2.43%)
Nov 23, 2018 2.880 2.950 2.860 2.880 6,700 -0.05(-1.71%)
Nov 21, 2018 2.930 2.930 2.930 0 +0.24(+8.92%)
Nov 20, 2018 2.770 2.791 2.634 2.690 34,098 -0.11(-3.93%)
Nov 19, 2018 2.860 2.920 2.750 2.800 26,348 -0.04(-1.41%)
Nov 16, 2018 2.890 3.050 2.770 2.840 21,100 -0.03(-1.05%)
Nov 15, 2018 2.950 2.950 2.810 2.870 21,194 -0.03(-1.03%)
Nov 14, 2018 2.980 3.110 2.900 2.900 15,664 -0.05(-1.69%)
Nov 13, 2018 3.100 3.100 2.925 2.950 13,456 +0.03(+1.03%)
Nov 12, 2018 2.950 3.130 2.920 2.920 18,287 +0.00(+0.00%)
Nov 09, 2018 3.030 3.430 2.900 2.920 71,800 -0.13(-4.26%)
Nov 08, 2018 3.170 3.310 2.880 3.050 111,988 -0.14(-4.24%)
Nov 07, 2018 3.310 3.470 3.160 3.185 47,448 -0.11(-3.48%)
Nov 06, 2018 3.350 3.480 3.260 3.300 16,548 -0.07(-2.08%)
Nov 05, 2018 3.700 3.825 3.360 3.370 42,959 -0.28(-7.67%)
Nov 02, 2018 3.860 3.860 3.650 3.650 28,200 -0.12(-3.18%)
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.