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 30, 2020 1.123 1.200 1.123 1.130 10,589 +0.00(+0.00%)
Jun 29, 2020 1.200 1.200 1.130 1.130 20,577 -0.07(-5.83%)
Jun 26, 2020 1.140 1.200 1.120 1.200 26,000 +0.02(+1.69%)
Jun 25, 2020 1.250 1.255 1.150 1.180 16,255 -0.04(-3.28%)
Jun 24, 2020 1.250 1.290 1.200 1.220 12,031 +0.02(+1.67%)
Jun 23, 2020 1.280 1.320 1.200 1.200 33,547 +0.00(+0.00%)
Jun 22, 2020 1.340 1.340 1.200 1.200 69,594 -0.06(-4.76%)
Jun 19, 2020 1.360 1.380 1.260 1.260 32,500 -0.05(-3.82%)
Jun 18, 2020 1.330 1.400 1.310 1.310 9,241 -0.06(-4.38%)
Jun 17, 2020 1.338 1.400 1.338 1.370 7,116 +0.11(+8.73%)
Jun 16, 2020 1.350 1.420 1.260 1.260 46,831 -0.03(-2.33%)
Jun 15, 2020 1.390 1.390 1.290 1.290 12,866 -0.05(-3.73%)
Jun 12, 2020 1.390 1.390 1.340 1.340 12,500 +0.04(+3.07%)
Jun 11, 2020 1.490 1.504 1.300 1.300 41,210 -0.23(-15.03%)
Jun 10, 2020 1.700 1.745 1.480 1.530 19,592 -0.12(-7.27%)
Jun 09, 2020 1.550 1.700 1.540 1.650 8,311 +0.02(+1.23%)
Jun 08, 2020 1.660 1.793 1.630 1.630 51,158 -0.03(-1.81%)
Jun 05, 2020 1.650 1.800 1.590 1.660 303,800 +0.01(+0.61%)
Jun 04, 2020 1.580 1.650 1.560 1.650 58,486 +0.05(+3.12%)
Jun 03, 2020 1.550 1.640 1.550 1.600 36,355 +0.07(+4.23%)
Jun 02, 2020 1.470 1.630 1.460 1.535 32,439 +0.07(+5.14%)
Jun 01, 2020 1.340 1.470 1.290 1.460 76,264 +0.17(+13.06%)
May 29, 2020 1.360 1.360 1.260 1.291 25,800 +0.03(+2.49%)
May 28, 2020 1.320 1.370 1.260 1.260 21,772 -0.01(-0.79%)
May 27, 2020 1.265 1.310 1.265 1.270 13,818 +0.02(+1.60%)
May 26, 2020 1.320 1.380 1.200 1.250 13,772 +0.00(+0.00%)
May 22, 2020 1.200 1.290 1.170 1.250 23,500 +0.04(+3.31%)
May 21, 2020 1.220 1.250 1.200 1.210 54,404 -0.05(-3.97%)
May 20, 2020 1.210 1.260 1.140 1.260 31,915 +0.03(+2.44%)
May 19, 2020 1.260 1.260 1.195 1.230 9,907 +0.03(+2.50%)
May 18, 2020 1.150 1.400 1.131 1.200 278,264 +0.05(+4.35%)
May 15, 2020 1.080 1.190 1.003 1.150 78,400 +0.08(+7.48%)
May 14, 2020 1.240 1.240 1.060 1.070 32,437 -0.06(-5.31%)
May 13, 2020 1.150 1.225 1.050 1.130 56,132 -0.09(-7.38%)
May 12, 2020 1.240 1.490 1.150 1.220 94,285 +0.08(+7.02%)
May 11, 2020 1.260 1.310 1.140 1.140 75,006 -0.11(-8.80%)
May 08, 2020 1.160 1.290 1.150 1.250 34,000 +0.06(+5.04%)
May 07, 2020 1.080 1.260 1.080 1.190 4,286 +0.06(+5.31%)
May 06, 2020 1.080 1.370 1.020 1.130 29,520 +0.02(+2.16%)
May 05, 2020 1.000 1.120 0.9000 1.106 96,353 +0.06(+5.34%)
May 04, 2020 1.160 1.160 0.9800 1.050 68,856 -0.11(-9.48%)
May 01, 2020 1.200 1.280 1.110 1.160 30,900 +0.04(+3.57%)
Apr 30, 2020 1.040 1.550 1.040 1.120 162,280 +0.08(+7.69%)
Apr 29, 2020 0.9300 1.040 0.8512 1.040 35,667 +0.11(+11.83%)
Apr 28, 2020 0.8300 0.9386 0.8300 0.9300 6,034 +0.10(+11.93%)
Apr 27, 2020 0.9090 0.9400 0.8309 0.8309 7,508 -0.04(-4.49%)
Apr 24, 2020 0.8500 0.9303 0.8400 0.8700 15,800 +0.05(+6.10%)
Apr 23, 2020 0.8200 0.8867 0.8001 0.8200 3,458 +0.00(+0.00%)
Apr 22, 2020 0.8200 0.8200 0.8200 77 +0.00(+0.00%)
Apr 21, 2020 0.8000 0.8762 0.7410 0.8200 9,624 -0.02(-2.38%)
Apr 20, 2020 0.8147 0.8839 0.8147 0.8400 9,701 +0.03(+3.44%)
Apr 17, 2020 0.8200 0.9398 0.8000 0.8121 15,200 +0.01(+1.51%)
Apr 16, 2020 0.9702 0.9748 0.8000 0.8000 32,043 -0.16(-16.67%)
Apr 15, 2020 0.9700 0.9700 0.9301 0.9600 7,636 +0.00(+0.04%)
Apr 14, 2020 0.9300 0.9690 0.9200 0.9596 21,024 +0.11(+12.88%)
Apr 13, 2020 0.7400 0.9101 0.7400 0.8501 36,047 +0.10(+13.35%)
Apr 09, 2020 0.7600 0.7900 0.6820 0.7500 17,600 -0.00(-0.29%)
Apr 08, 2020 0.7900 0.7900 0.7500 0.7522 4,996 +0.00(+0.29%)
Apr 07, 2020 0.7100 0.7500 0.7000 0.7500 34,953 +0.04(+5.65%)
Apr 06, 2020 0.7680 0.7680 0.7000 0.7099 22,063 +0.05(+8.27%)
Apr 03, 2020 0.6210 0.7600 0.6210 0.6557 15,300 -0.04(-6.33%)
Apr 02, 2020 0.6900 0.7600 0.6800 0.7000 26,590 -0.02(-3.19%)
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.