Quantcast
HBP

Huttig Building Products, Inc. Common Stock Historical Stock Prices

$2.738
*  
0.148
5.71%
Get HBP Alerts
*Delayed - data as of Apr. 26, 2019 13:07 ET  -  Find a broker to begin trading HBP now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    HBP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:07 2.63 2.75 2.62 2.738 37,278
04/25/2019 2.71 2.71 2.575 2.59 11,037
04/24/2019 2.83 2.83 2.75 2.75 5,446
04/23/2019 2.77 2.87 2.77 2.84 48,827
04/22/2019 2.75 2.83 2.7 2.74 26,882
04/18/2019 2.7 2.75 2.6644 2.7211 9,248
04/17/2019 2.58 2.73 2.54 2.69 35,576
04/16/2019 2.52 2.6 2.46 2.6 9,547
04/15/2019 2.5 2.53 2.4898 2.53 13,121
04/12/2019 2.44 2.5499 2.42 2.46 13,581
04/11/2019 2.52 2.555 2.412 2.45 40,820
04/10/2019 2.67 2.73 2.5 2.51 25,549
04/09/2019 2.71 2.7599 2.588 2.74 6,762
04/08/2019 2.61 2.71 2.61 2.71 671
04/05/2019 2.5 2.64 2.5 2.63 20,420
04/04/2019 2.75 2.76 2.5 2.5 22,437
04/03/2019 2.75 2.7762 2.75 2.75 2,277
04/02/2019 2.8 2.86 2.75 2.76 15,114
04/01/2019 2.83 2.8315 2.75 2.75 6,732
03/29/2019 2.82 2.83 2.77 2.77 8,222
03/28/2019 2.83 3.09 2.81 2.82 5,142
03/27/2019 2.78 2.83 2.7702 2.83 1,725
03/26/2019 2.79 2.79 2.7545 2.78 3,497
03/25/2019 2.77 2.79 2.71 2.77 3,714
03/22/2019 2.74 2.79 2.635 2.79 49,752
03/21/2019 2.79 2.8 2.76 2.76 6,523
03/20/2019 2.72 2.82 2.67 2.8 13,605
03/19/2019 2.75 2.84 2.66 2.73 27,019
03/18/2019 2.94 2.94 2.71 2.75 17,579
03/15/2019 2.96 3.07 2.93 2.93 299,668
03/14/2019 2.97 2.985 2.95 2.96 56,595
03/13/2019 2.99 3.1 2.85 2.95 64,726
03/12/2019 2.8 3.29 2.77 3.03 138,975
03/11/2019 2.39 2.87 2.39 2.79 141,017
03/08/2019 2.38 2.47 2.28 2.43 425,059
03/07/2019 2.58 2.58 2.2713 2.305 110,303
03/06/2019 2.9 2.91 2.57 2.6 119,448
03/05/2019 2.791 2.94 2.61 2.76 67,782
03/04/2019 2.83 2.93 2.6001 2.87 48,820
03/01/2019 3 3.07 2.77 2.79 29,972
02/28/2019 3.043 3.05 2.935 2.99 50,122
02/27/2019 3.13 3.1523 3.0401 3.08 20,269
02/26/2019 3.18 3.42 3.11 3.14 38,358
02/25/2019 3.43 3.47 3.12 3.23 42,148
02/22/2019 3.54 3.54 3.3 3.42 23,877
02/21/2019 3.32 3.6 3.31 3.56 33,571
02/20/2019 3.35 3.61 3.35 3.5 27,070
02/19/2019 3.43 3.64 3.21 3.41 12,224
02/15/2019 3.34 3.69 3.3 3.41 30,645
02/14/2019 3.04 3.54 3.04 3.3 32,117
02/13/2019 2.55 3.105 2.53 3.05 77,239
02/12/2019 2.28 2.56 2.27 2.55 124,058
02/11/2019 2.4 2.58 2.25 2.25 4,576
02/08/2019 2.39 2.39 2.25 2.31 16,276
02/07/2019 2.47 2.47 2.3478 2.4 5,434
02/06/2019 2.45 2.5999 2.3974 2.47 46,323
02/05/2019 2.33 2.4844 2.3219 2.37 28,090
02/04/2019 2.31 2.4 2.2568 2.3 4,471
02/01/2019 2.4422 2.4422 2.35 2.36 14,222
01/31/2019 2.35 2.445 2.24 2.4 9,582
01/30/2019 2.47 2.47 2.25 2.37 10,666
01/29/2019 2.27 2.43 2.175 2.4 13,518
01/28/2019 2.29 2.37 2.18 2.29 27,912
01/25/2019 2.49 2.4917 2.32 2.32 20,141
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio