Huttig Bldg Products (NQ: HBP )

9.060 USD +0.340 (+3.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 8.420 9.090 8.194 9.060 220,113 +0.34(+3.90%)
Jan 21, 2022 8.650 8.830 8.350 8.720 238,811 +0.03(+0.35%)
Jan 20, 2022 8.990 9.160 8.690 8.690 215,600 -0.34(-3.77%)
Jan 19, 2022 9.390 9.610 8.820 9.030 204,230 -0.28(-3.01%)
Jan 18, 2022 10.13 10.13 9.190 9.310 293,320 -0.86(-8.46%)
Jan 14, 2022 10.17 0 +0.21(+2.11%)
Jan 13, 2022 9.920 10.09 9.730 9.960 131,988 +0.09(+0.91%)
Jan 12, 2022 9.390 9.970 9.390 9.870 144,745 +0.49(+5.22%)
Jan 11, 2022 9.250 9.430 8.930 9.380 198,218 +0.12(+1.30%)
Jan 10, 2022 9.340 9.480 8.920 9.260 277,029 -0.24(-2.53%)
Jan 07, 2022 10.16 10.30 9.440 9.500 216,579 -0.64(-6.31%)
Jan 06, 2022 10.25 10.33 9.600 10.14 274,382 -0.21(-2.03%)
Jan 05, 2022 10.34 10.93 10.18 10.35 357,877 -0.03(-0.29%)
Jan 04, 2022 9.840 10.57 9.840 10.38 280,612 +0.62(+6.35%)
Jan 03, 2022 11.06 11.22 9.640 9.760 570,155 -1.31(-11.83%)
Dec 31, 2021 10.75 11.35 10.62 11.07 1,206,142 +0.37(+3.46%)
Dec 30, 2021 10.30 10.74 10.27 10.70 339,230 +0.40(+3.88%)
Dec 29, 2021 10.38 10.50 9.840 10.30 302,526 -0.16(-1.53%)
Dec 28, 2021 10.39 10.60 10.31 10.46 271,430 +0.08(+0.77%)
Dec 27, 2021 10.35 10.57 10.25 10.38 488,227 +0.18(+1.76%)
Dec 23, 2021 9.940 10.31 9.665 10.20 195,685 +0.27(+2.72%)
Dec 22, 2021 9.700 10.44 9.551 9.930 483,375 +0.28(+2.90%)
Dec 21, 2021 9.240 9.820 8.910 9.650 229,728 +0.47(+5.12%)
Dec 20, 2021 9.580 9.580 8.660 9.180 196,910 -0.40(-4.18%)
Dec 17, 2021 9.680 9.680 9.200 9.580 171,199 -0.06(-0.62%)
Dec 16, 2021 9.500 9.780 9.330 9.640 154,592 +0.25(+2.66%)
Dec 15, 2021 9.130 9.490 8.830 9.390 227,553 +0.15(+1.62%)
Dec 14, 2021 9.340 9.660 9.070 9.240 236,496 -0.10(-1.07%)
Dec 13, 2021 9.490 9.537 9.170 9.340 145,523 -0.04(-0.43%)
Dec 10, 2021 9.710 9.970 9.070 9.380 329,310 -0.12(-1.26%)
Dec 09, 2021 9.010 9.830 8.810 9.500 484,685 +0.45(+4.97%)
Dec 08, 2021 9.060 9.199 8.831 9.050 146,020 -0.01(-0.11%)
Dec 07, 2021 8.750 9.230 8.750 9.060 223,237 +0.40(+4.62%)
Dec 06, 2021 8.450 8.920 8.370 8.660 150,383 +0.16(+1.88%)
Dec 03, 2021 8.560 8.646 8.330 8.500 142,201 -0.05(-0.58%)
Dec 02, 2021 8.720 8.750 8.170 8.550 160,629 -0.21(-2.40%)
Dec 01, 2021 8.870 9.130 8.720 8.760 130,035 +0.07(+0.81%)
Nov 30, 2021 8.750 8.840 8.520 8.690 115,638 -0.22(-2.47%)
Nov 29, 2021 9.260 9.400 8.820 8.910 155,261 -0.22(-2.41%)
Nov 26, 2021 8.730 9.190 8.330 9.130 103,216 +0.13(+1.44%)
Nov 24, 2021 8.540 9.000 8.370 9.000 75,496 +0.35(+4.05%)
Nov 23, 2021 8.390 8.940 8.320 8.650 81,263 +0.15(+1.76%)
Nov 22, 2021 8.480 8.710 8.240 8.500 133,013 -0.06(-0.70%)
Nov 19, 2021 8.900 8.980 8.520 8.560 95,285 -0.35(-3.93%)
Nov 18, 2021 8.890 9.080 8.870 8.910 158,581 +0.11(+1.25%)
Nov 17, 2021 9.300 9.320 8.490 8.800 280,219 -0.49(-5.27%)
Nov 16, 2021 9.320 9.965 8.850 9.290 324,670 -0.11(-1.17%)
Nov 15, 2021 9.000 9.650 9.000 9.400 357,851 +0.43(+4.79%)
Nov 12, 2021 8.750 9.000 8.541 8.970 236,892 +0.29(+3.34%)
Nov 11, 2021 8.310 8.740 8.110 8.680 264,331 +0.45(+5.47%)
Nov 10, 2021 8.310 8.230 191,884 -0.12(-1.44%)
Nov 09, 2021 8.060 8.440 7.820 8.350 219,250 +0.29(+3.60%)
Nov 08, 2021 8.240 8.305 7.820 8.060 241,809 -0.04(-0.49%)
Nov 05, 2021 7.650 8.150 7.532 8.100 373,131 +0.36(+4.65%)
Nov 04, 2021 7.700 7.950 7.300 7.740 749,954 +0.87(+12.66%)
Nov 03, 2021 6.960 7.096 6.770 6.870 410,973 -0.14(-2.00%)
Nov 02, 2021 6.950 7.200 6.900 7.010 69,038 +0.00(+0.00%)
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.