Australia markets closed

Huttig Building Products, Inc. (HBP)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
9.06+0.34 (+3.90%)
At close: 04:00PM EST
9.05 -0.01 (-0.11%)
After hours: 05:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20228.429.098.199.069.06220,100
21 Jan 20228.658.838.358.728.72238,800
20 Jan 20228.999.168.698.698.69215,600
19 Jan 20229.399.618.829.039.03204,200
18 Jan 202210.1310.139.199.319.31293,200
14 Jan 20229.8110.209.6410.1710.1798,400
13 Jan 20229.9210.099.739.969.96132,000
12 Jan 20229.399.979.399.879.87144,700
11 Jan 20229.259.438.939.389.38198,200
10 Jan 20229.349.488.929.269.26277,000
07 Jan 202210.1610.309.449.509.50216,600
06 Jan 202210.2510.339.6010.1410.14274,400
05 Jan 202210.3410.9310.1810.3510.35357,900
04 Jan 20229.8410.579.8410.3810.38280,600
03 Jan 202211.0611.229.649.769.76570,000
31 Dec 202110.7511.3510.6211.0711.071,206,000
30 Dec 202110.3010.7410.2710.7010.70339,200
29 Dec 202110.3810.509.8410.3010.30302,500
28 Dec 202110.3910.6010.3110.4610.46271,400
27 Dec 202110.3510.5710.2310.3810.38488,200
23 Dec 20219.9410.319.6710.2010.20195,700
22 Dec 20219.7010.449.559.939.93483,700
21 Dec 20219.249.828.919.659.65229,600
20 Dec 20219.589.588.669.189.18196,900
17 Dec 20219.689.689.209.589.58171,200
16 Dec 20219.509.789.339.649.64155,100
15 Dec 20219.139.498.839.399.39227,600
14 Dec 20219.349.669.079.249.24236,500
13 Dec 20219.499.549.179.349.34145,500
10 Dec 20219.719.979.079.389.38329,300
09 Dec 20219.019.838.819.509.50484,600
08 Dec 20219.069.208.839.059.05146,000
07 Dec 20218.759.238.759.069.06223,200
06 Dec 20218.458.928.378.668.66150,400
03 Dec 20218.568.658.338.508.50142,200
02 Dec 20218.728.758.178.558.55160,600
01 Dec 20218.879.138.728.768.76130,000
30 Nov 20218.758.988.528.698.69115,600
29 Nov 20219.269.408.828.918.91155,300
26 Nov 20218.739.198.339.139.13103,200
24 Nov 20218.549.008.379.009.0075,500
23 Nov 20218.398.948.328.658.6581,300
22 Nov 20218.488.718.248.508.50133,000
19 Nov 20218.908.988.528.568.5694,900
18 Nov 20218.899.088.418.918.91158,600
17 Nov 20219.309.328.498.808.80280,200
16 Nov 20219.329.978.859.299.29332,500
15 Nov 20219.009.659.009.409.40357,900
12 Nov 20218.759.008.548.978.97236,900
11 Nov 20218.318.748.118.688.68264,300
10 Nov 20218.318.327.988.238.23191,900
09 Nov 20218.068.447.828.358.35219,300
08 Nov 20218.248.317.828.068.06241,800
05 Nov 20217.658.157.538.108.10373,100
04 Nov 20217.707.957.307.747.74749,900
03 Nov 20216.967.106.776.876.87411,800
02 Nov 20216.957.206.907.017.0169,000
01 Nov 20217.257.506.757.017.01196,700
29 Oct 20217.387.387.137.157.1531,400
28 Oct 20217.487.617.237.417.4180,800
27 Oct 20217.367.657.217.407.40144,700
26 Oct 20217.397.457.187.367.3689,400
25 Oct 20217.117.467.117.397.3985,100
22 Oct 20216.967.226.907.077.0748,000
21 Oct 20217.007.206.926.966.96110,800
20 Oct 20217.417.486.907.027.02148,100
19 Oct 20217.007.486.987.397.39215,500
18 Oct 20216.617.096.506.986.98270,400
15 Oct 20216.186.706.036.616.61379,800
14 Oct 20215.756.475.756.266.26929,200
13 Oct 20215.175.255.115.215.21312,800
12 Oct 20215.135.205.105.155.1524,900
11 Oct 20215.255.345.085.155.1530,600
08 Oct 20215.385.425.205.235.2315,500
07 Oct 20215.145.505.125.375.3759,300
06 Oct 20215.115.235.055.185.1836,000
05 Oct 20215.195.305.125.155.1517,700
04 Oct 20215.185.305.185.195.1922,400
01 Oct 20215.385.385.185.185.1835,200
30 Sept 20215.285.455.285.335.3318,200
29 Sept 20215.235.365.235.275.2717,900
28 Sept 20215.295.345.225.225.2211,100
27 Sept 20215.385.395.195.305.3037,100
24 Sept 20215.435.435.185.335.3336,100
23 Sept 20215.495.495.295.425.4237,600
22 Sept 20215.225.495.085.435.4345,500
21 Sept 20215.335.414.855.165.1629,500
20 Sept 20215.275.395.025.305.30148,800
17 Sept 20215.675.685.335.405.4091,000
16 Sept 20215.845.925.665.715.7121,800
15 Sept 20215.785.865.725.815.8121,900
14 Sept 20215.795.845.735.815.8135,000
13 Sept 20215.815.835.625.705.7041,300
10 Sept 20215.926.025.835.835.8330,700
09 Sept 20216.016.065.855.905.9037,900
08 Sept 20216.176.186.026.066.0630,000
07 Sept 20216.156.336.156.216.2149,500
03 Sept 20216.126.305.956.186.1868,300
02 Sept 20216.126.506.096.206.2073,600
01 Sept 20215.866.255.676.126.12137,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...