Huttig Bldg Products (NQ: HBP )

4.150 USD +0.170 (+4.27%)
Streaming Delayed Price Updated: 8:00 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

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.