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 (%)
Jun 29, 2018 4.900 5.060 4.746 4.750 62,871 -0.15(-3.06%)
Jun 28, 2018 5.000 5.160 4.880 4.900 46,052 -0.13(-2.58%)
Jun 27, 2018 5.050 5.170 4.820 5.030 94,561 -0.12(-2.33%)
Jun 26, 2018 4.960 5.180 4.920 5.150 75,065 +0.18(+3.62%)
Jun 25, 2018 5.020 5.050 4.860 4.970 76,427 -0.07(-1.39%)
Jun 22, 2018 5.080 5.410 5.010 5.040 2,501,564 -0.02(-0.40%)
Jun 21, 2018 4.950 5.235 4.950 5.060 145,440 +0.09(+1.81%)
Jun 20, 2018 4.990 5.160 4.930 4.970 113,359 -0.03(-0.60%)
Jun 19, 2018 5.150 5.170 5.000 5.000 70,530 -0.16(-3.10%)
Jun 18, 2018 5.270 5.480 5.080 5.160 80,435 -0.15(-2.82%)
Jun 15, 2018 5.420 5.260 5.310 90,728 -0.11(-2.03%)
Jun 14, 2018 5.260 5.450 5.220 5.420 74,137 +0.17(+3.24%)
Jun 13, 2018 5.200 5.260 5.160 5.250 47,628 +0.08(+1.55%)
Jun 12, 2018 5.340 5.360 5.150 5.170 87,680 -0.18(-3.36%)
Jun 11, 2018 5.210 5.510 5.200 5.350 135,970 +0.15(+2.88%)
Jun 08, 2018 5.210 5.300 5.200 5.200 51,417 +0.00(+0.00%)
Jun 07, 2018 5.230 5.320 5.190 5.200 65,311 -0.01(-0.19%)
Jun 06, 2018 5.300 5.380 5.210 5.210 84,439 -0.11(-2.07%)
Jun 05, 2018 5.300 5.515 5.230 5.320 75,113 +0.02(+0.38%)
Jun 04, 2018 5.550 5.550 5.190 5.300 103,694 -0.23(-4.16%)
Jun 01, 2018 5.680 5.700 5.450 5.530 80,510 -0.12(-2.12%)
May 31, 2018 5.650 5.700 5.555 5.650 43,157 -0.01(-0.18%)
May 30, 2018 5.750 5.810 5.600 5.660 47,732 +0.02(+0.35%)
May 29, 2018 5.640 5.790 5.570 5.640 31,032 -0.03(-0.53%)
May 25, 2018 5.670 5.670 5.670 0 +0.16(+2.90%)
May 24, 2018 5.560 5.645 5.460 5.510 48,868 -0.05(-0.90%)
May 23, 2018 5.560 5.678 5.535 5.560 56,026 +0.01(+0.18%)
May 22, 2018 5.600 5.680 5.550 5.550 46,093 -0.04(-0.72%)
May 21, 2018 5.600 5.670 5.550 5.590 47,857 +0.02(+0.36%)
May 18, 2018 5.770 5.800 5.550 5.570 63,487 -0.16(-2.79%)
May 17, 2018 5.820 5.880 5.700 5.730 60,178 -0.09(-1.55%)
May 16, 2018 5.640 5.890 5.540 5.820 53,576 +0.21(+3.74%)
May 15, 2018 5.550 5.660 5.500 5.610 54,691 +0.09(+1.63%)
May 14, 2018 5.860 5.860 5.500 5.520 66,769 -0.35(-5.96%)
May 11, 2018 6.140 6.150 5.720 5.870 52,004 -0.28(-4.55%)
May 10, 2018 6.110 6.200 6.104 6.150 34,969 +0.03(+0.49%)
May 09, 2018 6.140 6.150 6.020 6.120 66,343 -0.02(-0.33%)
May 08, 2018 5.990 6.150 5.930 6.140 43,833 +0.16(+2.68%)
May 07, 2018 5.880 6.005 5.880 5.980 20,900 +0.11(+1.87%)
May 04, 2018 5.750 5.985 5.750 5.870 36,965 +0.10(+1.73%)
May 03, 2018 5.850 5.890 5.750 5.770 46,035 -0.13(-2.20%)
May 02, 2018 5.970 5.980 5.680 5.900 32,166 -0.10(-1.67%)
May 01, 2018 6.250 6.250 5.760 6.000 56,722 -0.21(-3.38%)
Apr 30, 2018 6.500 6.500 6.160 6.210 50,090 -0.21(-3.27%)
Apr 27, 2018 6.300 6.490 6.095 6.420 34,431 +0.11(+1.74%)
Apr 26, 2018 6.110 6.350 6.020 6.310 86,414 +0.19(+3.10%)
Apr 25, 2018 6.370 6.370 6.080 6.120 54,795 -0.19(-3.01%)
Apr 24, 2018 5.950 6.340 5.950 6.310 62,771 +0.36(+6.05%)
Apr 23, 2018 5.880 6.100 5.720 5.950 46,785 +0.06(+1.02%)
Apr 20, 2018 5.900 5.920 5.640 5.890 51,297 -0.06(-1.01%)
Apr 19, 2018 5.910 5.990 5.690 5.950 75,841 +0.05(+0.85%)
Apr 18, 2018 5.860 6.030 5.760 5.900 60,885 +0.08(+1.37%)
Apr 17, 2018 5.940 6.070 5.650 5.820 52,131 -0.22(-3.64%)
Apr 16, 2018 5.590 6.070 5.590 6.040 70,493 +0.45(+8.05%)
Apr 13, 2018 5.520 5.610 5.450 5.590 33,289 +0.09(+1.64%)
Apr 12, 2018 5.440 5.540 5.350 5.500 43,264 +0.11(+2.04%)
Apr 11, 2018 5.340 5.520 5.330 5.390 63,784 +0.03(+0.56%)
Apr 10, 2018 5.280 5.420 5.240 5.360 33,343 +0.12(+2.29%)
Apr 09, 2018 5.340 5.400 5.230 5.240 57,784 -0.07(-1.32%)
Apr 06, 2018 5.300 5.350 5.240 5.310 75,500 -0.01(-0.19%)
Apr 05, 2018 4.990 5.360 4.990 5.320 58,149 +0.34(+6.83%)
Apr 04, 2018 4.900 5.080 4.900 4.980 67,893 +0.05(+1.01%)
Apr 03, 2018 5.270 5.270 4.820 4.930 69,674 -0.29(-5.56%)
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.