HBP

Huttig Building Products Historical Data

HBP Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 2.23 -0.10 -4.29% 2.27 2.33 2.19 46,319
Sep 18 2020 2.33 -0.01 -0.43% 2.33 2.34 2.23 66,552
Sep 17 2020 2.34 0.04 1.74% 2.29 2.39 2.266 20,487
Sep 16 2020 2.30 0.03 1.32% 2.30 2.39 2.27 41,740
Sep 15 2020 2.27 0.00 0.0% 2.27 2.333 2.23 55,415
Sep 14 2020 2.27 -0.01 -0.44% 2.28 2.33 2.18 66,551
Sep 11 2020 2.28 -0.02 -0.87% 2.28 2.30 2.21 25,240
Sep 10 2020 2.30 -0.01 -0.43% 2.32 2.365 2.27 33,833
Sep 09 2020 2.31 0.00 0.0% 2.31 2.335 2.25 25,388
Sep 08 2020 2.31 0.06 2.67% 2.19 2.34 2.19 42,243
Sep 07 2020 2.25 0.00 +0.00% 2.27 2.33 2.1901 0
Sep 04 2020 2.25 -0.02 -0.88% 2.27 2.33 2.1901 35,447
Sep 03 2020 2.27 0.00 0.0% 2.27 2.33 2.15 54,728
Sep 02 2020 2.27 -0.08 -3.4% 2.40 2.4031 2.14 61,211
Sep 01 2020 2.35 0.00 0.0% 2.34 2.42 2.34 71,505
Aug 31 2020 2.35 0.05 2.17% 2.35 2.40 2.2612 49,795
Aug 28 2020 2.30 0.02 0.88% 2.25 2.34 2.22 49,335
Aug 27 2020 2.28 -0.04 -1.72% 2.27 2.35 2.24 102,232
Aug 26 2020 2.32 0.01 0.43% 2.24 2.39 2.21 121,901
Aug 25 2020 2.31 0.06 2.67% 2.16 2.36 2.10 114,277
Aug 24 2020 2.25 -0.04 -1.75% 2.20 2.29 2.20 126,615
Aug 21 2020 2.29 -0.06 -2.55% 2.36 2.42 2.19 84,041
Aug 20 2020 2.35 0.03 1.29% 2.26 2.45 2.26 147,658
Aug 19 2020 2.32 -0.03 -1.28% 2.35 2.3738 2.27 100,251
Aug 18 2020 2.35 0.00 0.0% 2.35 2.41 2.26 100,202
Aug 17 2020 2.35 -0.07 -2.89% 2.47 2.48 2.30 119,594
Aug 14 2020 2.42 0.03 1.26% 2.41 2.50 2.39 67,991
Aug 13 2020 2.39 -0.01 -0.42% 2.42 2.42 2.30 65,641
Aug 12 2020 2.40 -0.02 -0.83% 2.42 2.49 2.38 65,047
Aug 11 2020 2.42 -0.03 -1.22% 2.36 2.49 2.35 181,202
Aug 10 2020 2.45 -0.06 -2.39% 2.51 2.68 2.34 471,175
Aug 07 2020 2.51 0.86 52.12% 2.34 2.63 2.06 4,525,297
Aug 06 2020 1.65 -0.22 -11.76% 1.785 1.85 1.60 342,874
Aug 05 2020 1.87 -0.05 -2.6% 1.85 1.90 1.70 322,282
Aug 04 2020 1.92 -0.43 -18.3% 1.70 1.95 1.53 1,329,126
Aug 03 2020 2.35 0.11 4.91% 2.31 2.60 2.00 1,834,206
Jul 31 2020 2.24 0.58 34.94% 1.99 3.00 1.75 8,376,174
Jul 30 2020 1.66 0.32 23.88% 1.35 1.85 1.3319 488,549
Jul 29 2020 1.34 0.00 0.0% 1.54 1.54 1.34 7,712
Jul 28 2020 1.34 -0.05 -3.6% 1.47 1.5999 1.34 44,021
Jul 27 2020 1.39 0.17 13.93% 1.20 1.40 1.18 521,079
Jul 24 2020 1.2201 -0.03 -2.39% 1.25 1.25 1.19 8,599
Jul 23 2020 1.25 0.05 4.17% 1.21 1.25 1.14 92,691
Jul 22 2020 1.20 -0.02 -1.5% 1.22 1.22 1.19 32,334
Jul 21 2020 1.2183 -0.06 -4.82% 1.29 1.31 1.20 58,645
Jul 20 2020 1.28 0.07 5.79% 1.20 1.29 1.20 53,906
Jul 17 2020 1.21 -0.06 -4.72% 1.27 1.31 1.20 49,110
Jul 16 2020 1.27 0.07 5.83% 1.20 1.29 1.18 34,078
Jul 15 2020 1.20 0.03 2.56% 1.15 1.20 1.15 42,294
Jul 14 2020 1.17 -0.02 -1.68% 1.23 1.23 1.135 14,432
Jul 13 2020 1.19 0.04 3.48% 1.15 1.26 1.15 36,903
Jul 10 2020 1.15 -0.05 -4.17% 1.19 1.19 1.15 37,894
Jul 09 2020 1.20 0.00 0.0% 1.20 1.22 1.16 31,537
Jul 08 2020 1.20 -0.03 -2.16% 1.24 1.26 1.1401 24,638
Jul 07 2020 1.2265 0.09 7.59% 1.11 1.38 1.11 157,903
Jul 06 2020 1.14 0.01 0.49% 1.13 1.16 1.11 10,751
Jul 03 2020 1.1344 0.00 +0.00% 1.09 1.15 1.09 0
Jul 02 2020 1.1344 0.03 3.13% 1.09 1.15 1.09 15,977
Jul 01 2020 1.10 -0.03 -2.65% 1.16 1.17 1.05 35,448
Jun 30 2020 1.13 0.00 -0.09% 1.18 1.20 1.1229 10,574
Jun 29 2020 1.131 -0.06 -5.36% 1.20 1.20 1.1301 20,577
Jun 26 2020 1.195 0.02 1.27% 1.14 1.20 1.0001 26,092
Jun 25 2020 1.18 -0.04 -3.28% 1.24 1.255 1.15 16,255
Jun 24 2020 1.22 0.02 1.67% 1.25 1.2899 1.20 11,981
Your Recent History
NASDAQ
HBP
Huttig Bui..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200922 08:17:02