Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Apr 01, 2014 4.510 4.620 4.500 4.520 54,892 -0.06(-1.31%)
Mar 31, 2014 4.570 4.840 4.530 4.580 20,388 -0.08(-1.72%)
Mar 28, 2014 4.700 4.790 4.530 4.660 13,599 -0.13(-2.71%)
Mar 27, 2014 4.750 5.000 4.560 4.790 18,331 +0.04(+0.84%)
Mar 26, 2014 4.940 5.000 4.750 4.750 29,499 -0.22(-4.43%)
Mar 25, 2014 5.020 5.110 4.920 4.970 6,752 +0.00(+0.00%)
Mar 24, 2014 5.190 5.190 4.970 4.970 25,296 -0.19(-3.68%)
Mar 21, 2014 5.170 5.300 4.870 5.160 364,778 -0.05(-0.96%)
Mar 20, 2014 5.140 5.230 4.995 5.210 42,336 +0.11(+2.16%)
Mar 19, 2014 4.900 5.300 4.840 5.100 35,501 +0.08(+1.59%)
Mar 18, 2014 4.950 5.120 4.910 5.020 67,184 +0.17(+3.51%)
Mar 17, 2014 4.961 4.961 4.760 4.850 78,462 -0.13(-2.61%)
Mar 14, 2014 4.920 5.050 4.513 4.980 24,149 +0.01(+0.20%)
Mar 13, 2014 4.890 5.000 4.870 4.970 49,198 -0.07(-1.39%)
Mar 12, 2014 5.000 5.040 4.900 5.040 49,121 -0.01(-0.20%)
Mar 11, 2014 5.080 5.080 4.900 5.050 41,115 -0.03(-0.59%)
Mar 10, 2014 5.140 5.150 4.760 5.080 60,677 -0.07(-1.36%)
Mar 07, 2014 4.790 5.300 4.790 5.150 46,698 +0.35(+7.29%)
Mar 06, 2014 4.720 4.800 4.720 4.800 17,954 -0.02(-0.41%)
Mar 05, 2014 4.730 4.820 4.611 4.820 12,912 +0.11(+2.34%)
Mar 04, 2014 4.650 4.730 4.550 4.710 19,868 +0.11(+2.39%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.