Skip to main content
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 (%)
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%)
Mar 01, 2019 3.000 3.070 2.770 2.790 29,900 -0.20(-6.69%)
Feb 28, 2019 3.043 3.050 2.935 2.990 50,122 -0.09(-2.92%)
Feb 27, 2019 3.130 3.152 3.040 3.080 20,269 -0.06(-1.91%)
Feb 26, 2019 3.180 3.420 3.110 3.140 38,358 -0.09(-2.79%)
Feb 25, 2019 3.430 3.470 3.120 3.230 42,148 -0.19(-5.56%)
Feb 22, 2019 3.540 3.540 3.300 3.420 23,800 -0.14(-3.93%)
Feb 21, 2019 3.320 3.600 3.310 3.560 33,571 +0.06(+1.71%)
Feb 20, 2019 3.350 3.610 3.350 3.500 27,070 +0.09(+2.64%)
Feb 19, 2019 3.430 3.640 3.210 3.410 12,224 +0.00(+0.00%)
Feb 15, 2019 3.340 3.690 3.300 3.410 30,600 +0.11(+3.33%)
Feb 14, 2019 3.040 3.540 3.040 3.300 32,117 +0.25(+8.20%)
Feb 13, 2019 2.550 3.105 2.530 3.050 77,239 +0.50(+19.61%)
Feb 12, 2019 2.280 2.560 2.270 2.550 124,058 +0.30(+13.33%)
Feb 11, 2019 2.400 2.580 2.250 2.250 4,576 -0.06(-2.60%)
Feb 08, 2019 2.390 2.390 2.250 2.310 16,200 -0.09(-3.75%)
Feb 07, 2019 2.470 2.470 2.348 2.400 5,434 -0.07(-2.83%)
Feb 06, 2019 2.450 2.600 2.397 2.470 46,323 +0.10(+4.22%)
Feb 05, 2019 2.330 2.484 2.322 2.370 28,090 +0.07(+3.04%)
Feb 04, 2019 2.310 2.400 2.257 2.300 4,471 -0.06(-2.54%)
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.