Huttig Bldg Products (NQ: HBP )

3.980 USD +0.030 (+0.76%)
Official Closing Price Updated: 4:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 1.430 1.750 1.430 1.450 44,400 +0.02(+1.40%)
Jan 30, 2020 1.430 1.450 1.430 1.430 18,282 -0.02(-1.38%)
Jan 29, 2020 1.420 1.450 1.400 1.450 10,868 +0.01(+0.69%)
Jan 28, 2020 1.470 1.470 1.410 1.440 19,231 +0.03(+2.13%)
Jan 27, 2020 1.460 1.480 1.410 1.410 3,792 -0.05(-3.42%)
Jan 24, 2020 1.478 1.478 1.400 1.460 24,000 +0.03(+2.10%)
Jan 23, 2020 1.428 1.490 1.411 1.430 23,617 -0.00(-0.01%)
Jan 22, 2020 1.421 1.465 1.410 1.430 48,541 +0.01(+0.71%)
Jan 21, 2020 1.430 1.490 1.420 1.420 20,080 -0.03(-2.07%)
Jan 17, 2020 1.450 1.455 1.430 1.450 32,100 -0.01(-0.68%)
Jan 16, 2020 1.420 1.490 1.420 1.460 18,832 +0.06(+4.29%)
Jan 15, 2020 1.450 1.482 1.400 1.400 30,996 -0.03(-2.10%)
Jan 14, 2020 1.460 1.460 1.430 1.430 31,598 +0.00(+0.00%)
Jan 13, 2020 1.500 1.530 1.390 1.430 134,415 -0.10(-6.47%)
Jan 10, 2020 1.618 1.681 1.510 1.529 68,300 -0.09(-5.62%)
Jan 09, 2020 1.618 1.659 1.610 1.620 5,721 +0.01(+0.62%)
Jan 08, 2020 1.613 1.640 1.606 1.610 24,149 +0.01(+0.63%)
Jan 07, 2020 1.580 1.690 1.580 1.600 13,511 +0.00(+0.00%)
Jan 06, 2020 1.620 1.700 1.600 1.600 6,420 +0.01(+0.63%)
Jan 03, 2020 1.562 1.647 1.560 1.590 29,900 -0.01(-0.63%)
Jan 02, 2020 1.550 1.610 1.550 1.600 10,953 +0.06(+3.90%)
Dec 31, 2019 1.550 1.570 1.500 1.540 53,300 -0.02(-1.60%)
Dec 30, 2019 1.562 1.583 1.525 1.565 60,136 +0.01(+0.97%)
Dec 27, 2019 1.600 1.600 1.550 1.550 40,100 +0.04(+2.65%)
Dec 26, 2019 1.650 1.650 1.510 1.510 83,362 -0.10(-6.21%)
Dec 24, 2019 1.650 1.650 1.560 1.610 25,700 +0.00(+0.00%)
Dec 23, 2019 1.750 1.750 1.560 1.610 78,390 -0.05(-3.01%)
Dec 20, 2019 1.750 1.750 1.660 1.660 66,200 -0.01(-0.60%)
Dec 19, 2019 1.737 1.737 1.670 1.670 31,820 -0.02(-1.18%)
Dec 18, 2019 1.710 1.790 1.670 1.690 25,710 -0.03(-1.74%)
Dec 17, 2019 1.708 1.770 1.700 1.720 18,816 +0.03(+1.78%)
Dec 16, 2019 1.790 1.790 1.690 1.690 19,732 -0.11(-6.11%)
Dec 13, 2019 1.700 1.820 1.700 1.800 6,500 +0.12(+7.14%)
Dec 12, 2019 1.690 1.740 1.640 1.680 22,400 -0.03(-1.75%)
Dec 11, 2019 1.800 1.800 1.700 1.710 27,866 -0.09(-5.00%)
Dec 10, 2019 1.910 1.910 1.800 1.800 146,259 -0.11(-5.76%)
Dec 09, 2019 1.930 1.960 1.900 1.910 51,304 -0.06(-3.05%)
Dec 06, 2019 1.973 1.980 1.913 1.970 17,400 +0.06(+3.14%)
Dec 05, 2019 1.910 1.940 1.910 1.910 1,888 +0.01(+0.53%)
Dec 04, 2019 1.925 1.955 1.900 1.900 10,835 +0.07(+3.83%)
Dec 03, 2019 1.810 1.865 1.810 1.830 6,820 +0.02(+1.10%)
Dec 02, 2019 1.800 1.860 1.800 1.810 6,721 -0.01(-0.55%)
Nov 29, 2019 1.830 1.840 1.800 1.820 1,100 -0.02(-1.09%)
Nov 27, 2019 1.810 1.890 1.790 1.840 14,900 +0.03(+1.38%)
Nov 26, 2019 1.860 1.875 1.800 1.815 14,551 -0.04(-1.89%)
Nov 25, 2019 1.860 1.950 1.800 1.850 23,166 +0.00(+0.00%)
Nov 22, 2019 1.960 1.960 1.850 1.850 8,000 -0.10(-5.13%)
Nov 21, 2019 2.030 2.065 1.950 1.950 4,303 -0.12(-5.80%)
Nov 20, 2019 1.875 2.200 1.875 2.070 28,799 +0.12(+6.15%)
Nov 19, 2019 1.860 2.000 1.850 1.950 10,573 +0.10(+5.41%)
Nov 18, 2019 1.850 1.930 1.850 1.850 28,871 -0.02(-1.07%)
Nov 15, 2019 1.917 1.917 1.840 1.870 25,200 -0.05(-2.60%)
Nov 14, 2019 1.951 1.967 1.860 1.920 10,521 -0.05(-2.54%)
Nov 13, 2019 2.000 2.000 1.970 1.970 4,519 -0.06(-2.96%)
Nov 12, 2019 2.020 2.030 1.980 2.030 10,683 +0.04(+2.27%)
Nov 11, 2019 2.010 2.010 1.967 1.985 1,882 -0.00(-0.25%)
Nov 08, 2019 1.990 2.000 1.930 1.990 22,100 +0.00(+0.00%)
Nov 07, 2019 2.020 2.020 1.990 1.990 6,600 -0.01(-0.50%)
Nov 06, 2019 2.050 2.050 1.960 2.000 5,735 -0.06(-2.91%)
Nov 05, 2019 2.135 2.135 1.920 2.060 16,959 -0.07(-3.29%)
Nov 04, 2019 2.140 2.140 2.120 2.130 7,583 +0.01(+0.47%)
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.