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, 2014 5.070 5.070 4.540 4.720 61,397 -0.73(-13.39%)
Jun 27, 2014 4.480 5.450 4.400 5.450 151,213 +1.04(+23.58%)
Jun 26, 2014 4.470 4.470 4.400 4.410 4,193 -0.08(-1.67%)
Jun 25, 2014 4.500 4.500 4.350 4.485 2,375 +0.14(+3.10%)
Jun 24, 2014 4.310 4.350 4.310 4.350 1,964 -0.12(-2.68%)
Jun 23, 2014 4.499 4.499 4.270 4.470 4,590 -0.03(-0.67%)
Jun 20, 2014 4.380 4.500 4.270 4.500 10,519 +0.03(+0.67%)
Jun 19, 2014 4.390 4.490 4.350 4.470 8,546 +0.12(+2.76%)
Jun 18, 2014 4.080 4.350 4.080 4.350 15,178 +0.05(+1.16%)
Jun 17, 2014 4.370 4.370 4.300 4.300 28,558 -0.08(-1.83%)
Jun 16, 2014 4.399 4.450 4.300 4.380 13,161 +0.03(+0.69%)
Jun 13, 2014 4.394 4.400 4.310 4.350 17,688 +0.00(+0.00%)
Jun 12, 2014 4.340 4.400 4.340 4.350 5,550 +0.05(+1.16%)
Jun 11, 2014 4.390 4.424 4.300 4.300 55,937 -0.09(-2.05%)
Jun 10, 2014 4.320 4.390 4.330 4.390 1,027 +0.00(+0.00%)
Jun 06, 2014 4.480 4.480 4.250 4.390 22,764 -0.06(-1.35%)
Jun 05, 2014 4.360 4.450 4.360 4.450 1,949 +0.05(+1.11%)
Jun 04, 2014 4.410 4.410 4.400 4.401 1,404 -0.08(-1.76%)
Jun 03, 2014 4.420 4.480 4.350 4.480 5,123 +0.13(+2.99%)
Jun 02, 2014 4.500 4.500 4.350 4.350 1,792 -0.22(-4.81%)
May 30, 2014 4.400 4.570 4.320 4.570 11,243 +0.12(+2.70%)
May 29, 2014 4.640 4.640 4.310 4.450 10,877 -0.02(-0.45%)
May 28, 2014 4.460 4.590 4.450 4.470 9,770 -0.01(-0.17%)
May 27, 2014 4.490 4.500 4.410 4.478 4,271 +0.03(+0.62%)
May 23, 2014 4.450 4.450 4.450 4.450 500 +0.01(+0.23%)
May 22, 2014 4.400 4.440 4.400 4.440 1,034 +0.01(+0.14%)
May 21, 2014 4.450 4.450 4.434 4.434 2,014 -0.06(-1.26%)
May 19, 2014 4.490 4.490 4.490 4.490 50 +0.03(+0.67%)
May 16, 2014 4.490 4.490 4.440 4.460 3,053 +0.05(+1.13%)
May 15, 2014 4.390 4.430 4.297 4.410 33,171 +0.01(+0.23%)
May 14, 2014 4.410 4.470 4.400 4.400 6,125 -0.07(-1.57%)
May 13, 2014 4.474 4.500 4.470 4.470 2,714 +0.07(+1.59%)
May 12, 2014 4.480 4.480 4.360 4.400 2,023 -0.04(-0.90%)
May 09, 2014 4.420 4.470 4.400 4.440 9,285 -0.03(-0.67%)
May 08, 2014 4.470 4.500 4.420 4.470 17,580 +0.02(+0.45%)
May 07, 2014 4.401 4.600 4.401 4.450 53,863 -0.03(-0.67%)
May 06, 2014 4.450 4.480 4.400 4.480 46,055 +0.00(+0.00%)
May 05, 2014 4.410 4.490 4.400 4.480 8,852 -0.02(-0.44%)
May 02, 2014 4.460 4.500 4.420 4.500 6,965 +0.05(+1.12%)
May 01, 2014 4.410 4.490 4.400 4.450 2,484 +0.05(+1.14%)
Apr 30, 2014 4.450 4.638 4.400 4.400 12,805 -0.01(-0.23%)
Apr 29, 2014 4.330 4.410 4.310 4.410 5,214 +0.10(+2.32%)
Apr 28, 2014 4.390 4.390 4.310 4.310 9,236 +0.01(+0.23%)
Apr 25, 2014 4.450 4.470 4.270 4.300 13,738 -0.18(-4.02%)
Apr 24, 2014 4.490 4.490 4.450 4.480 3,880 +0.05(+1.13%)
Apr 23, 2014 4.490 4.490 4.430 4.430 1,210 -0.13(-2.85%)
Apr 22, 2014 4.680 4.850 4.460 4.560 24,465 -0.14(-2.98%)
Apr 21, 2014 4.400 4.700 4.290 4.700 13,840 +0.17(+3.75%)
Apr 17, 2014 4.320 4.530 4.530 4.530 10,000 +0.16(+3.66%)
Apr 16, 2014 4.300 4.370 4.270 4.370 5,795 +0.00(+0.00%)
Apr 15, 2014 4.330 4.370 4.320 4.370 8,340 +0.06(+1.39%)
Apr 14, 2014 4.360 4.470 4.250 4.310 23,863 -0.19(-4.22%)
Apr 11, 2014 4.440 4.560 4.440 4.500 1,677 +0.01(+0.22%)
Apr 10, 2014 4.620 4.650 4.430 4.490 7,642 -0.08(-1.75%)
Apr 09, 2014 4.720 4.750 4.500 4.570 5,429 -0.21(-4.39%)
Apr 08, 2014 4.560 4.780 4.430 4.780 18,512 +0.28(+6.22%)
Apr 07, 2014 4.520 4.650 4.500 4.500 15,934 +0.02(+0.45%)
Apr 04, 2014 4.580 4.689 4.480 4.480 23,044 -0.03(-0.67%)
Apr 03, 2014 4.840 4.880 4.510 4.510 14,222 -0.22(-4.65%)
Apr 02, 2014 4.510 4.890 4.500 4.730 81,207 +0.21(+4.65%)
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.