Huttig Bldg Products (NQ: HBP )

4.050 USD +0.080 (+2.02%)
Official Closing Price Updated: 4:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 4.220 4.220 3.990 4.050 12,236 +0.08(+2.02%)
Feb 23, 2021 4.330 4.330 3.860 3.970 53,973 -0.26(-6.15%)
Feb 22, 2021 4.070 4.350 4.070 4.230 95,093 +0.22(+5.49%)
Feb 19, 2021 4.230 4.230 3.970 4.010 33,300 -0.01(-0.25%)
Feb 18, 2021 4.080 4.080 3.790 4.020 48,078 -0.05(-1.23%)
Feb 17, 2021 4.010 4.120 4.010 4.070 32,183 -0.08(-1.93%)
Feb 16, 2021 4.230 4.290 4.120 4.150 86,554 -0.09(-2.12%)
Feb 12, 2021 3.970 4.290 3.970 4.240 126,000 +0.24(+6.00%)
Feb 11, 2021 4.280 4.360 3.940 4.000 94,058 -0.24(-5.66%)
Feb 10, 2021 4.110 4.250 4.000 4.240 69,766 +0.14(+3.41%)
Feb 09, 2021 4.170 4.420 4.020 4.100 47,192 -0.08(-1.91%)
Feb 08, 2021 4.000 4.240 4.000 4.180 53,618 +0.18(+4.50%)
Feb 05, 2021 4.080 4.180 3.730 4.000 114,600 -0.10(-2.44%)
Feb 04, 2021 4.210 4.560 4.020 4.100 110,475 -0.03(-0.73%)
Feb 03, 2021 3.820 4.230 3.820 4.130 189,125 +0.32(+8.40%)
Feb 02, 2021 3.670 3.910 3.670 3.810 139,836 +0.16(+4.38%)
Feb 01, 2021 3.500 3.740 3.500 3.650 159,461 +0.15(+4.29%)
Jan 29, 2021 3.440 3.580 3.400 3.500 63,200 +0.02(+0.57%)
Jan 28, 2021 3.470 3.480 3.410 3.480 26,613 +0.02(+0.58%)
Jan 27, 2021 3.560 3.570 3.451 3.460 35,905 -0.12(-3.35%)
Jan 26, 2021 3.590 3.639 3.510 3.580 98,383 +0.03(+0.85%)
Jan 25, 2021 3.395 3.750 3.395 3.550 124,774 +0.10(+2.90%)
Jan 22, 2021 3.450 3.470 3.430 3.450 70,800 -0.01(-0.29%)
Jan 21, 2021 3.300 3.490 3.290 3.460 50,158 +0.18(+5.49%)
Jan 20, 2021 3.280 3.300 3.250 3.280 20,990 +0.02(+0.61%)
Jan 19, 2021 3.250 3.293 3.190 3.260 21,075 +0.02(+0.62%)
Jan 15, 2021 3.290 3.300 3.170 3.240 40,600 -0.05(-1.52%)
Jan 14, 2021 3.230 3.320 3.230 3.290 29,791 +0.08(+2.49%)
Jan 13, 2021 3.250 3.290 3.130 3.210 30,223 -0.05(-1.53%)
Jan 12, 2021 3.340 3.350 3.250 3.260 15,062 -0.05(-1.51%)
Jan 11, 2021 3.340 3.350 3.260 3.310 21,130 -0.01(-0.30%)
Jan 08, 2021 3.370 3.490 3.250 3.320 26,700 -0.03(-0.90%)
Jan 07, 2021 3.250 3.500 3.250 3.350 113,450 +0.02(+0.60%)
Jan 06, 2021 3.250 3.485 3.240 3.330 55,287 +0.03(+0.91%)
Jan 05, 2021 3.430 3.470 3.030 3.300 338,384 -0.22(-6.25%)
Jan 04, 2021 3.660 3.660 3.450 3.520 36,153 -0.15(-4.09%)
Dec 31, 2020 3.670 3.670 3.670 27,216 -0.05(-1.34%)
Dec 30, 2020 3.680 3.745 3.650 3.720 27,216 +0.02(+0.54%)
Dec 29, 2020 3.789 3.789 3.675 3.700 35,453 +0.03(+0.82%)
Dec 28, 2020 3.460 3.750 3.460 3.670 61,643 +0.21(+6.07%)
Dec 24, 2020 3.530 3.540 3.440 3.460 15,600 -0.08(-2.26%)
Dec 23, 2020 3.650 3.650 3.510 3.540 22,038 -0.04(-1.12%)
Dec 22, 2020 3.490 3.589 3.440 3.580 30,164 +0.09(+2.58%)
Dec 21, 2020 3.510 3.580 3.420 3.490 40,717 -0.02(-0.57%)
Dec 18, 2020 3.590 3.590 3.510 3.510 30,400 -0.08(-2.23%)
Dec 17, 2020 3.580 3.590 3.540 3.590 36,562 +0.04(+1.13%)
Dec 16, 2020 3.520 3.550 3.440 3.550 39,477 +0.00(+0.14%)
Dec 15, 2020 3.560 3.590 3.520 3.545 5,488 -0.02(-0.42%)
Dec 14, 2020 3.600 3.600 3.550 3.560 18,060 -0.07(-1.93%)
Dec 11, 2020 3.580 3.630 3.550 3.630 27,400 +0.00(+0.00%)
Dec 10, 2020 3.570 3.680 3.520 3.630 99,352 -0.01(-0.27%)
Dec 09, 2020 3.760 3.760 3.610 3.640 54,532 -0.10(-2.67%)
Dec 08, 2020 3.730 3.750 3.660 3.740 83,250 +0.05(+1.36%)
Dec 07, 2020 3.770 3.770 3.660 3.690 21,577 -0.08(-2.12%)
Dec 04, 2020 3.750 3.780 3.624 3.770 23,900 +0.02(+0.53%)
Dec 03, 2020 3.740 3.790 3.560 3.750 123,820 +0.01(+0.27%)
Dec 02, 2020 3.730 3.790 3.672 3.740 26,323 +0.04(+1.08%)
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.