Dark

HBP
Huttig Building Products, Inc.
stock NASDAQ

Inactive

May 2, 2022

10.70USD+0.187%(+0.02)304,281

Pre-market

0.00USD-100.000%(-10.68)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2022-05-02	10.6800	10.7000	10.6800	10.7000	+0.187%	304,281	0.000%
2022-04-29	10.6800	10.7000	10.6700	10.6800	0.000%	897,940	+0.187%
2022-04-28	10.6800	10.7000	10.6800	10.6800	0.000%	192,136	+0.187%
2022-04-27	10.6900	10.7000	10.6800	10.6800	-0.094%	210,329	+0.187%
2022-04-26	10.6900	10.6900	10.6800	10.6900	0.000%	228,628	+0.094%
2022-04-25	10.6800	10.6900	10.6700	10.6900	-0.093%	887,759	+0.094%
2022-04-22	10.6800	10.7000	10.6800	10.7000	+0.094%	261,991	0.000%
2022-04-21	10.6800	10.7000	10.6800	10.6900	0.000%	216,643	+0.094%
2022-04-20	10.6800	10.7000	10.6800	10.6900	0.000%	280,476	+0.094%
2022-04-19	10.6800	10.7000	10.6800	10.6900	+0.094%	260,401	+0.094%
2022-04-18	10.6900	10.6900	10.6750	10.6800	-0.094%	275,838	+0.187%
2022-04-14	10.6800	10.6900	10.6700	10.6900	+0.141%	232,966	+0.094%
2022-04-13	10.6700	10.6900	10.6700	10.6750	+0.047%	135,867	+0.234%
2022-04-12	10.6800	10.6900	10.6700	10.6700	-0.094%	315,262	+0.281%
2022-04-11	10.6700	10.6900	10.6600	10.6800	+0.094%	443,811	+0.187%
2022-04-08	10.6700	10.6800	10.6700	10.6700	0.000%	227,266	+0.281%
2022-04-07	10.6700	10.7000	10.6700	10.6700	-0.094%	268,524	+0.281%
2022-04-06	10.6800	10.6900	10.6700	10.6800	-0.094%	222,571	+0.187%
2022-04-05	10.6600	10.7100	10.6600	10.6900	+0.187%	706,678	+0.094%
2022-04-04	10.6600	10.6900	10.6500	10.6700	+0.094%	431,555	+0.281%
2022-04-01	10.6900	10.7000	10.6500	10.6600	0.000%	690,433	+0.375%
2022-03-31	10.6700	10.7000	10.6500	10.6600	-0.094%	1,815,783	+0.375%
2022-03-30	10.6800	10.7000	10.6600	10.6700	0.000%	791,968	+0.281%
2022-03-29	10.6800	10.7100	10.6700	10.6700	0.000%	846,459	+0.281%
2022-03-28	10.6600	10.7250	10.6200	10.6700	+0.188%	761,665	+0.281%
2022-03-25	10.6500	10.6600	10.6400	10.6500	-0.141%	1,028,668	+0.469%
2022-03-24	10.6650	10.6750	10.6500	10.6650	+0.047%	842,855	+0.328%
2022-03-23	10.7100	10.7600	10.6400	10.6600	-1.113%	1,118,332	+0.375%
2022-03-22	10.6500	10.8700	10.6000	10.7800	+13.474%	3,441,304	-0.742%
2022-03-21	9.4500	9.6250	9.3800	9.5000	+1.279%	172,948	+12.632%
2022-03-18	9.2100	9.4500	9.2100	9.3800	+1.187%	142,024	+14.072%
2022-03-17	8.9800	9.3400	8.9201	9.2700	+2.658%	72,567	+15.426%
2022-03-16	9.3300	9.4000	8.9200	9.0300	-2.378%	134,019	+18.494%
2022-03-15	9.1400	9.3200	9.0408	9.2500	+1.872%	45,656	+15.676%
2022-03-14	9.1200	9.2700	8.9650	9.0800	+0.331%	68,978	+17.841%
2022-03-11	9.0400	9.2500	8.9678	9.0500	+0.780%	57,983	+18.232%
2022-03-10	8.8600	9.0000	8.6900	8.9800	+0.223%	61,818	+19.154%
2022-03-09	8.8600	9.2243	8.8600	8.9600	+2.400%	96,997	+19.420%
2022-03-08	8.9000	9.1600	8.6700	8.7500	-0.342%	117,471	+22.286%
2022-03-07	9.3300	9.6100	8.7300	8.7800	-7.090%	234,438	+21.868%
2022-03-04	9.6300	9.6300	9.2601	9.4500	-3.374%	102,554	+13.228%
2022-03-03	9.8000	10.1465	9.5000	9.7800	+0.411%	160,114	+9.407%
2022-03-02	9.2600	9.8000	9.2600	9.7400	+5.297%	119,203	+9.856%
2022-03-01	9.3400	9.4100	8.9500	9.2500	-0.431%	148,847	+15.676%
2022-02-28	9.4500	9.5798	9.0000	9.2900	-2.621%	133,761	+15.178%
2022-02-25	9.4750	9.6900	9.4150	9.5400	+1.489%	49,418	+12.159%
2022-02-24	8.8600	9.5000	8.5800	9.4000	+2.063%	155,582	+13.830%
2022-02-23	9.3700	9.6449	9.1800	9.2100	-0.540%	93,899	+16.178%
2022-02-22	9.4000	9.4800	8.9200	9.2600	-3.239%	139,967	+15.551%
2022-02-18	9.8600	9.9700	9.4600	9.5700	-2.446%	115,263	+11.808%
2022-02-17	10.2200	10.2637	9.6500	9.8100	-4.293%	187,533	+9.072%
2022-02-16	10.0400	10.3500	10.0000	10.2500	+1.687%	181,225	+4.390%
2022-02-15	9.5200	10.3500	9.4500	10.0800	+6.667%	464,040	+6.151%
2022-02-14	9.3200	9.6600	9.2932	9.4500	+0.639%	78,649	+13.228%
2022-02-11	9.6600	9.7000	9.3300	9.3900	-2.795%	108,800	+13.951%
2022-02-10	9.5500	9.9000	9.5500	9.6600	-1.227%	127,251	+10.766%
2022-02-09	9.4000	9.8700	9.4000	9.7800	+4.264%	85,356	+9.407%
2022-02-08	9.0600	9.4000	8.8700	9.3800	+3.418%	99,832	+14.072%
2022-02-07	9.0700	9.2186	9.0200	9.0700	0.000%	157,838	+17.971%
2022-02-04	9.5800	9.5800	9.0000	9.0700	-4.927%	133,444	+17.971%
2022-02-03	9.6100	9.7500	9.5200	9.5400	-2.554%	74,714	+12.159%
2022-02-02	9.6200	9.8900	9.2700	9.7900	+1.767%	131,331	+9.295%
2022-02-01	9.1600	9.6200	9.0000	9.6200	+5.482%	141,790	+11.227%
2022-01-31	8.6800	9.1700	8.6300	9.1200	+4.110%	131,944	+17.325%
2022-01-28	8.4100	8.8000	8.1500	8.7600	+3.424%	105,440	+22.146%
2022-01-27	8.6000	8.8588	8.3800	8.4700	-2.755%	226,133	+26.328%
2022-01-26	8.8300	9.1000	8.5900	8.7100	-0.343%	122,607	+22.847%
2022-01-25	8.8700	9.1500	8.5700	8.7400	-3.532%	150,718	+22.426%
2022-01-24	8.4200	9.0899	8.1935	9.0600	+3.899%	220,113	+18.102%
2022-01-21	8.6500	8.8300	8.3500	8.7200	+0.345%	238,811	+22.706%
2022-01-20	8.9900	9.1600	8.6900	8.6900	-3.765%	215,600	+23.130%
2022-01-19	9.3900	9.6100	8.8200	9.0300	-3.008%	204,230	+18.494%
2022-01-18	10.1300	10.1300	9.1900	9.3100	-8.456%	293,322	+14.930%
2022-01-14	9.8100	10.2048	9.6400	10.1700	+2.108%	98,379	+5.211%
2022-01-13	9.9200	10.0900	9.7301	9.9600	+0.912%	131,988	+7.430%
2022-01-12	9.3900	9.9700	9.3900	9.8700	+5.224%	144,745	+8.409%
2022-01-11	9.2500	9.4300	8.9300	9.3800	+1.296%	198,218	+14.072%
2022-01-10	9.3400	9.4800	8.9200	9.2600	-2.526%	277,029	+15.551%
2022-01-07	10.1600	10.3000	9.4400	9.5000	-6.312%	216,579	+12.632%
2022-01-06	10.2500	10.3300	9.6000	10.1400	-2.029%	274,382	+5.523%
2022-01-05	10.3400	10.9300	10.1800	10.3500	-0.289%	357,877	+3.382%
2022-01-04	9.8400	10.5701	9.8400	10.3800	+6.352%	280,612	+3.083%
2022-01-03	11.0600	11.2190	9.6400	9.7600	-11.834%	570,183	+9.631%
2021-12-31	10.7500	11.3500	10.6200	11.0700	+3.458%	1,206,142	-3.342%
2021-12-30	10.3000	10.7400	10.2700	10.7000	+3.883%	339,362	0.000%
2021-12-29	10.3800	10.5000	9.8400	10.3000	-1.530%	302,526	+3.883%
2021-12-28	10.3900	10.5991	10.3135	10.4600	+0.771%	271,466	+2.294%
2021-12-27	10.3500	10.5700	10.2300	10.3800	+1.765%	488,227	+3.083%
2021-12-23	9.9400	10.3090	9.6651	10.2000	+2.719%	195,685	+4.902%
2021-12-22	9.7000	10.4400	9.5508	9.9300	+2.902%	483,692	+7.754%
2021-12-21	9.2400	9.8200	8.9100	9.6500	+5.120%	229,728	+10.881%
2021-12-20	9.5800	9.5800	8.6600	9.1800	-4.175%	196,911	+16.558%
2021-12-17	9.6800	9.6800	9.2000	9.5800	-0.622%	171,199	+11.691%
2021-12-16	9.5000	9.7800	9.3300	9.6400	+2.662%	155,068	+10.996%
2021-12-15	9.1300	9.4900	8.8300	9.3900	+1.623%	227,553	+13.951%
2021-12-14	9.3400	9.6600	9.0700	9.2400	-1.071%	236,596	+15.801%
2021-12-13	9.4900	9.5369	9.1700	9.3400	-0.426%	145,523	+14.561%
2021-12-10	9.7100	9.9700	9.0701	9.3800	-1.263%	329,310	+14.072%
2021-12-09	9.0100	9.8300	8.8100	9.5000	+4.972%	484,685	+12.632%
2021-12-08	9.0600	9.1988	8.8305	9.0500	-0.110%	146,020	+18.232%
2021-12-07	8.7500	9.2300	8.7500	9.0600	+4.619%	223,237	+18.102%
2021-12-06	8.4500	8.9200	8.3700	8.6600	+1.882%	150,383	+23.557%
2021-12-03	8.5600	8.6462	8.3300	8.5000	-0.585%	142,201	+25.882%
2021-12-02	8.7200	8.7500	8.1700	8.5500	-2.397%	160,629	+25.146%
2021-12-01	8.8700	9.1300	8.7200	8.7600	+0.806%	130,735	+22.146%
2021-11-30	8.7500	8.9798	8.5200	8.6900	-2.469%	115,738	+23.130%
2021-11-29	9.2600	9.4000	8.8200	8.9100	-2.410%	155,266	+20.090%
2021-11-26	8.7300	9.1900	8.3300	9.1300	+1.444%	103,216	+17.196%
2021-11-24	8.5400	9.0000	8.3700	9.0000	+4.046%	75,496	+18.889%
2021-11-23	8.3900	8.9400	8.3201	8.6500	+1.765%	81,263	+23.699%
2021-11-22	8.4800	8.7100	8.2400	8.5000	-0.701%	133,013	+25.882%
2021-11-19	8.9000	8.9800	8.5200	8.5600	-3.928%	95,285	+25.000%
2021-11-18	8.8900	9.0800	8.4100	8.9100	+1.250%	158,606	+20.090%
2021-11-17	9.3000	9.3199	8.4900	8.8000	-5.274%	280,219	+21.591%
2021-11-16	9.3200	9.9650	8.8500	9.2900	-1.170%	332,456	+15.178%
2021-11-15	9.0000	9.6500	9.0000	9.4000	+4.794%	357,908	+13.830%
2021-11-12	8.7500	9.0000	8.5406	8.9700	+3.341%	236,892	+19.287%
2021-11-11	8.3100	8.7400	8.1100	8.6800	+5.468%	264,431	+23.272%
2021-11-10	8.3100	8.3200	7.9800	8.2300	-1.437%	191,884	+30.012%
2021-11-09	8.0600	8.4400	7.8200	8.3500	+3.598%	219,250	+28.144%
2021-11-08	8.2400	8.3050	7.8200	8.0600	-0.494%	241,809	+32.754%
2021-11-05	7.6500	8.1500	7.5315	8.1000	+4.651%	373,131	+32.099%
2021-11-04	7.7000	7.9500	7.3000	7.7400	+12.664%	750,026	+38.243%
2021-11-03	6.9600	7.0957	6.7700	6.8700	-1.997%	411,765	+55.750%
2021-11-02	6.9500	7.2000	6.9000	7.0100	0.000%	69,038	+52.639%
2021-11-01	7.2500	7.5000	6.7500	7.0100	-1.958%	196,694	+52.639%
2021-10-29	7.3800	7.3800	7.1300	7.1500	-3.509%	31,355	+49.650%
2021-10-28	7.4800	7.6143	7.2300	7.4100	+0.135%	80,753	+44.399%
2021-10-27	7.3600	7.6500	7.2100	7.4000	+0.543%	144,721	+44.595%
2021-10-26	7.3900	7.4500	7.1800	7.3600	-0.406%	89,373	+45.380%
2021-10-25	7.1100	7.4600	7.1100	7.3900	+4.526%	85,132	+44.790%
2021-10-22	6.9600	7.2238	6.9000	7.0700	+1.580%	47,996	+51.344%
2021-10-21	7.0000	7.1950	6.9201	6.9600	-0.855%	110,846	+53.736%
2021-10-20	7.4100	7.4800	6.9000	7.0200	-5.007%	148,203	+52.422%
2021-10-19	7.0000	7.4800	6.9800	7.3900	+5.874%	215,505	+44.790%
2021-10-18	6.6100	7.0900	6.5000	6.9800	+5.598%	270,381	+53.295%
2021-10-15	6.1800	6.7000	6.0300	6.6100	+5.591%	379,837	+61.876%
2021-10-14	5.7500	6.4699	5.7500	6.2600	+20.154%	929,172	+70.927%
2021-10-13	5.1700	5.2500	5.1060	5.2100	+1.165%	312,778	+105.374%
2021-10-12	5.1300	5.2000	5.1001	5.1500	0.000%	24,911	+107.767%
2021-10-11	5.2500	5.3400	5.0800	5.1500	-1.435%	30,577	+107.767%
2021-10-08	5.3800	5.4150	5.2000	5.2250	-2.700%	15,523	+104.785%
2021-10-07	5.1400	5.5000	5.1167	5.3700	+3.668%	59,285	+99.255%
2021-10-06	5.1100	5.2300	5.0500	5.1800	+0.583%	36,048	+106.564%
2021-10-05	5.1900	5.3000	5.1200	5.1500	-0.771%	17,700	+107.767%
2021-10-04	5.1800	5.3000	5.1800	5.1900	+0.193%	22,375	+106.166%
2021-10-01	5.3800	5.3800	5.1800	5.1800	-2.814%	35,208	+106.564%
2021-09-30	5.2800	5.4500	5.2800	5.3300	+1.139%	18,238	+100.750%
2021-09-29	5.2300	5.3600	5.2300	5.2700	+0.958%	17,869	+103.036%
2021-09-28	5.2900	5.3400	5.2155	5.2200	-1.509%	11,072	+104.981%
2021-09-27	5.3800	5.3900	5.1900	5.3000	-0.563%	37,130	+101.887%
2021-09-24	5.4300	5.4300	5.1805	5.3300	-1.661%	36,112	+100.750%
2021-09-23	5.4900	5.4900	5.2900	5.4200	-0.184%	37,615	+97.417%
2021-09-22	5.2200	5.4900	5.0781	5.4300	+5.233%	45,512	+97.053%
2021-09-21	5.3300	5.4100	4.8500	5.1600	-2.642%	29,475	+107.364%
2021-09-20	5.2700	5.3926	5.0200	5.3000	-1.852%	148,797	+101.887%
2021-09-17	5.6700	5.6799	5.3300	5.4000	-5.429%	90,972	+98.148%
2021-09-16	5.8400	5.9171	5.6600	5.7100	-1.721%	21,780	+87.391%
2021-09-15	5.7800	5.8600	5.7200	5.8100	0.000%	21,863	+84.165%
2021-09-14	5.7900	5.8400	5.7256	5.8100	+1.930%	35,023	+84.165%
2021-09-13	5.8100	5.8300	5.6200	5.7000	-2.230%	41,322	+87.719%
2021-09-10	5.9200	6.0200	5.8300	5.8300	-1.186%	30,683	+83.533%
2021-09-09	6.0100	6.0600	5.8500	5.9000	-2.640%	37,914	+81.356%
2021-09-08	6.1700	6.1800	6.0200	6.0600	-2.415%	29,997	+76.568%
2021-09-07	6.1500	6.3300	6.1500	6.2100	+0.485%	49,457	+72.303%
2021-09-03	6.1200	6.3000	5.9501	6.1800	-0.323%	68,342	+73.139%
2021-09-02	6.1200	6.5000	6.0850	6.2000	+1.307%	73,562	+72.581%
2021-09-01	5.8600	6.2500	5.6701	6.1200	+4.437%	137,264	+74.837%
2021-08-31	5.7700	5.9400	5.7100	5.8600	+1.384%	68,105	+82.594%
2021-08-30	5.7500	5.8800	5.5300	5.7800	+0.522%	75,038	+85.121%
2021-08-27	5.5900	5.8464	5.5900	5.7500	+2.496%	84,943	+86.087%
2021-08-26	5.6000	5.7177	5.5600	5.6100	+1.264%	43,825	+90.731%
2021-08-25	5.8300	5.8300	5.5200	5.5400	-4.811%	81,482	+93.141%
2021-08-24	5.7900	5.9200	5.6900	5.8200	+1.748%	53,333	+83.849%
2021-08-23	5.6100	5.7734	5.4000	5.7200	+2.509%	103,716	+87.063%
2021-08-20	5.6000	5.8100	5.2800	5.5800	+0.541%	66,844	+91.756%
2021-08-19	5.7600	5.9900	5.5500	5.5500	-5.451%	106,006	+92.793%
2021-08-18	5.8800	6.0600	5.7901	5.8700	-0.170%	63,986	+82.283%
2021-08-17	6.0600	6.1126	5.7600	5.8800	-3.448%	86,513	+81.973%
2021-08-16	6.0100	6.1900	5.9164	6.0900	-0.327%	71,853	+75.698%
2021-08-13	6.3000	6.3000	6.0200	6.1100	-2.862%	55,253	+75.123%
2021-08-12	6.2000	6.3300	6.0535	6.2900	+1.288%	46,646	+70.111%
2021-08-11	6.3800	6.4200	6.0100	6.2100	-1.741%	46,346	+72.303%
2021-08-10	6.3100	6.6200	6.2400	6.3200	+0.477%	202,496	+69.304%
2021-08-09	6.1100	6.4300	5.9900	6.2900	+2.276%	175,454	+70.111%
2021-08-06	5.9600	6.1700	5.8700	6.1500	+3.361%	54,395	+73.984%
2021-08-05	5.9000	6.2200	5.8500	5.9500	+0.677%	82,778	+79.832%
2021-08-04	6.1300	6.2400	5.8000	5.9100	-3.273%	95,799	+81.049%
2021-08-03	6.2700	6.2800	6.0750	6.1100	-2.396%	47,616	+75.123%
2021-08-02	6.2100	6.5000	6.1001	6.2600	+0.482%	191,598	+70.927%
2021-07-30	6.2500	6.4100	6.0700	6.2300	-1.735%	140,337	+71.750%
2021-07-29	6.7900	7.4500	6.2200	6.3400	+8.748%	1,719,797	+68.770%
2021-07-28	5.4600	6.0000	5.4500	5.8300	+6.777%	364,054	+83.533%
2021-07-27	5.5200	5.5800	5.2700	5.4600	-0.907%	51,498	+95.971%
2021-07-26	5.2400	5.6000	5.2300	5.5100	+5.758%	76,806	+94.192%
2021-07-23	5.2300	5.2300	5.1000	5.2100	-0.192%	30,696	+105.374%
2021-07-22	5.2800	5.3500	5.1500	5.2200	-1.136%	21,014	+104.981%
2021-07-21	5.2400	5.3900	5.2400	5.2800	+1.931%	39,843	+102.652%
2021-07-20	5.0800	5.3671	5.0800	5.1800	+2.372%	65,255	+106.564%
2021-07-19	4.9100	5.1700	4.7800	5.0600	+0.998%	70,202	+111.462%
2021-07-16	5.3000	5.3150	5.0100	5.0100	-5.114%	54,154	+113.573%
2021-07-15	5.3900	5.4899	5.2500	5.2800	-2.041%	88,940	+102.652%
2021-07-14	5.5700	5.5700	5.2750	5.3900	-1.101%	115,514	+98.516%
2021-07-13	5.6300	5.7358	5.4200	5.4500	-3.880%	30,730	+96.330%
2021-07-12	5.4300	5.7800	5.4200	5.6700	+4.420%	67,578	+88.713%
2021-07-09	5.2800	5.5500	5.2520	5.4300	+3.626%	31,702	+97.053%
2021-07-08	5.2500	5.2500	5.2100	5.2400	-2.602%	48,416	+104.198%
2021-07-07	5.4500	5.4500	5.3800	5.3800	-1.825%	25,881	+98.885%
2021-07-06	5.6400	5.6400	5.3900	5.4800	-1.616%	47,293	+95.255%
2021-07-02	5.7300	5.7300	5.5400	5.5700	-2.452%	46,533	+92.101%
2021-07-01	5.7900	5.8500	5.6000	5.7100	-1.211%	48,757	+87.391%
2021-06-30	5.8400	5.8600	5.7000	5.7800	-0.687%	27,298	+85.121%
2021-06-29	5.7300	5.8800	5.6900	5.8200	+2.285%	31,393	+83.849%
2021-06-28	5.7600	5.8900	5.5600	5.6900	-1.043%	149,406	+88.049%
2021-06-25	5.7000	5.8800	5.6700	5.7500	+0.174%	75,572	+86.087%
2021-06-24	5.5400	5.8500	5.3800	5.7400	+3.423%	141,554	+86.411%
2021-06-23	5.5600	5.6000	5.4000	5.5500	-0.538%	82,452	+92.793%
2021-06-22	5.6000	5.7200	5.3900	5.5800	+0.180%	72,944	+91.756%
2021-06-21	5.5750	5.6500	5.4100	5.5700	+2.957%	67,228	+92.101%
2021-06-18	5.8050	5.8050	5.3200	5.4100	-4.417%	139,022	+97.782%
2021-06-17	5.8400	5.8699	5.6500	5.6600	-2.414%	100,152	+89.046%
2021-06-16	6.0300	6.0500	5.8000	5.8000	-4.448%	53,859	+84.483%
2021-06-15	5.9000	6.1200	5.8600	6.0700	+3.231%	71,333	+76.277%
2021-06-14	6.0900	6.5900	5.7600	5.8800	-3.922%	367,319	+81.973%
2021-06-11	6.1100	6.1200	6.0017	6.1200	+0.328%	34,126	+74.837%
2021-06-10	5.9350	6.1600	5.9350	6.1000	+0.494%	103,297	+75.410%
2021-06-09	6.0900	6.1988	6.0000	6.0700	-0.817%	55,472	+76.277%
2021-06-08	5.9600	6.2000	5.9600	6.1200	+2.000%	60,884	+74.837%
2021-06-07	5.7900	6.1300	5.7900	6.0000	+3.093%	80,790	+78.333%
2021-06-04	6.0100	6.0898	5.6300	5.8200	-3.960%	143,679	+83.849%
2021-06-03	6.2000	6.2000	5.9500	6.0600	-2.258%	51,471	+76.568%
2021-06-02	6.2400	6.2700	6.0007	6.2000	+0.324%	68,248	+72.581%
2021-06-01	6.3000	6.3700	5.9500	6.1800	-0.803%	112,897	+73.139%
2021-05-28	6.4100	6.4400	6.0500	6.2300	-3.411%	89,686	+71.750%
2021-05-27	6.6200	6.7200	6.2600	6.4500	-1.677%	141,153	+65.891%
2021-05-26	6.2900	6.6500	6.0500	6.5600	+4.293%	125,440	+63.110%
2021-05-25	6.8000	6.8100	6.2100	6.2900	-6.399%	139,035	+70.111%
2021-05-24	6.7700	7.0000	6.3500	6.7200	-0.444%	301,667	+59.226%
2021-05-21	6.3700	6.8000	6.2500	6.7500	+6.132%	156,693	+58.519%
2021-05-20	5.7500	6.3800	5.7500	6.3600	+10.995%	223,526	+68.239%
2021-05-19	6.0800	6.1600	5.6270	5.7300	-5.911%	137,036	+86.736%
2021-05-18	5.9400	6.2600	5.8200	6.0900	+1.500%	127,643	+75.698%
2021-05-17	6.2600	6.3000	5.7400	6.0000	-4.762%	213,282	+78.333%
2021-05-14	6.4300	6.4300	6.1100	6.3000	-0.316%	179,474	+69.841%
2021-05-13	5.9900	6.4499	5.9700	6.3200	+4.463%	163,010	+69.304%
2021-05-12	6.4700	6.5200	5.9500	6.0500	-7.209%	319,691	+76.860%
2021-05-11	6.0000	6.6800	5.8500	6.5200	+5.161%	379,988	+64.110%
2021-05-10	5.5000	6.4900	5.4800	6.2000	+14.391%	793,969	+72.581%
2021-05-07	5.3900	5.8200	5.2100	5.4200	+3.042%	459,578	+97.417%
2021-05-06	5.4300	5.4700	5.1100	5.2600	-2.773%	283,334	+103.422%
2021-05-05	4.9100	5.5500	4.7700	5.4100	+6.078%	753,492	+97.782%
2021-05-04	4.9400	5.8700	4.7500	5.1000	+21.718%	7,406,645	+109.804%
2021-05-03	4.0000	4.2400	3.9500	4.1900	+4.489%	96,232	+155.370%
2021-04-30	3.9900	4.0400	3.9400	4.0100	+0.501%	6,949	+166.833%
2021-04-29	3.8283	4.0700	3.8283	3.9900	-1.966%	25,269	+168.170%
2021-04-28	4.2600	4.2800	3.8400	4.0700	-4.907%	110,856	+162.899%
2021-04-27	4.3700	4.4699	4.2500	4.2800	-1.609%	30,902	+150.000%
2021-04-26	4.4200	4.5800	4.3200	4.3500	-1.584%	65,424	+145.977%
2021-04-23	4.4700	4.6000	4.3600	4.4200	-0.674%	120,707	+142.081%
2021-04-22	4.3600	4.5000	4.3600	4.4500	+3.248%	83,535	+140.449%
2021-04-21	4.2500	4.5700	4.2000	4.3100	+2.619%	165,538	+148.260%
2021-04-20	4.2200	4.4000	4.0400	4.2000	+0.719%	182,481	+154.762%
2021-04-19	3.8500	4.2000	3.8301	4.1700	+9.020%	116,323	+156.595%
2021-04-16	3.8200	3.8700	3.7000	3.8250	-0.131%	20,804	+179.739%
2021-04-15	3.7900	3.9399	3.6800	3.8300	+1.862%	24,843	+179.373%
2021-04-14	3.6600	3.8700	3.6600	3.7600	+1.622%	34,306	+184.574%
2021-04-13	3.8500	3.8500	3.6200	3.7000	-3.141%	21,501	+189.189%
2021-04-12	3.8400	3.9593	3.8000	3.8200	-0.521%	11,894	+180.105%
2021-04-09	3.9200	4.0000	3.7800	3.8400	-2.041%	52,869	+178.646%
2021-04-08	3.7600	3.9200	3.7200	3.9200	+3.704%	49,512	+172.959%
2021-04-07	3.8500	3.8500	3.7500	3.7800	-1.818%	26,523	+183.069%
2021-04-06	3.9200	3.9200	3.8000	3.8500	-1.786%	15,885	+177.922%
2021-04-05	3.8700	3.9200	3.7600	3.9200	+2.618%	48,221	+172.959%
2021-04-01	3.7100	3.8200	3.7100	3.8200	+4.372%	30,045	+180.105%
2021-03-31	3.6600	3.7199	3.5901	3.6600	+1.385%	29,758	+192.350%
2021-03-30	3.5400	3.6500	3.5200	3.6100	+3.143%	31,815	+196.399%
2021-03-29	3.4700	3.5500	3.4600	3.5000	-0.285%	48,545	+205.714%
2021-03-26	3.4800	3.6300	3.4600	3.5100	0.000%	22,240	+204.843%
2021-03-25	3.4857	3.5400	3.3900	3.5100	+1.739%	35,809	+204.843%
2021-03-24	3.4500	3.5000	3.4400	3.4500	-1.429%	33,565	+210.145%
2021-03-23	3.7700	3.7700	3.4600	3.5000	-7.162%	108,809	+205.714%
2021-03-22	3.7000	3.8400	3.5800	3.7700	+5.307%	59,259	+183.820%
2021-03-19	3.6900	3.7400	3.4700	3.5800	-2.981%	29,172	+198.883%
2021-03-18	3.7900	3.8699	3.6900	3.6900	-3.150%	27,488	+189.973%
2021-03-17	3.8500	3.8500	3.7250	3.8100	-0.262%	53,935	+180.840%
2021-03-16	3.8100	3.8200	3.7000	3.8200	+2.413%	53,297	+180.105%
2021-03-15	3.7500	3.8200	3.6000	3.7300	0.000%	42,170	+186.863%
2021-03-12	3.7000	3.7300	3.5500	3.7300	+1.635%	28,602	+186.863%
2021-03-11	3.6400	3.7300	3.4800	3.6700	+1.381%	71,575	+191.553%
2021-03-10	3.5000	3.6200	3.4000	3.6200	+4.023%	279,667	+195.580%
2021-03-09	3.5000	3.6000	3.4200	3.4800	-0.571%	102,113	+207.471%
2021-03-08	3.5700	3.6800	3.3200	3.5000	-2.778%	80,774	+205.714%
2021-03-05	3.4400	3.6150	3.2600	3.6000	+4.651%	65,965	+197.222%
2021-03-04	3.5000	3.5322	3.3100	3.4400	-1.714%	107,984	+211.047%
2021-03-03	3.3000	3.6700	3.3000	3.5000	+6.061%	180,664	+205.714%
2021-03-02	3.8701	3.8900	3.3000	3.3000	-16.031%	254,460	+224.242%
2021-03-01	4.0400	4.1850	3.8900	3.9300	-1.256%	122,090	+172.265%
2021-02-26	3.9100	4.0500	3.9100	3.9800	+0.759%	35,871	+168.844%
2021-02-25	4.0101	4.1800	3.8800	3.9500	-2.469%	58,214	+170.886%
2021-02-24	4.2200	4.2200	3.9900	4.0500	+2.015%	12,236	+164.198%
2021-02-23	4.3300	4.3300	3.8600	3.9700	-6.147%	53,974	+169.521%
2021-02-22	4.0700	4.3500	4.0700	4.2300	+5.486%	95,093	+152.955%
2021-02-19	4.2300	4.2300	3.9700	4.0100	-0.249%	33,339	+166.833%
2021-02-18	4.0800	4.0800	3.7900	4.0200	-1.229%	48,078	+166.169%
2021-02-17	4.1200	4.1200	4.0100	4.0700	-1.928%	32,183	+162.899%
2021-02-16	4.2300	4.2900	4.1200	4.1500	-2.123%	86,554	+157.831%
2021-02-12	3.9700	4.2900	3.9700	4.2400	+6.000%	126,087	+152.358%
2021-02-11	4.2800	4.3600	3.9400	4.0000	-5.660%	94,058	+167.500%
2021-02-10	4.1100	4.2500	4.0000	4.2400	+3.415%	70,366	+152.358%
2021-02-09	4.1700	4.4200	4.0200	4.1000	-1.914%	47,192	+160.976%
2021-02-08	4.0000	4.2400	4.0000	4.1800	+4.500%	53,618	+155.981%
2021-02-05	4.0800	4.1800	3.7300	4.0000	-2.439%	114,638	+167.500%
2021-02-04	4.2100	4.5600	4.0200	4.1000	-0.726%	110,475	+160.976%
2021-02-03	3.8200	4.2300	3.8200	4.1300	+8.399%	189,125	+159.080%
2021-02-02	3.6700	3.9100	3.6700	3.8100	+4.384%	139,836	+180.840%
2021-02-01	3.5000	3.7400	3.5000	3.6500	+4.286%	159,461	+193.151%
2021-01-29	3.4500	3.5800	3.4000	3.5000	+0.575%	63,265	+205.714%
2021-01-28	3.4800	3.4800	3.4100	3.4800	+0.575%	26,613	+207.471%
2021-01-27	3.5600	3.5700	3.4510	3.4601	-3.349%	35,905	+209.240%
2021-01-26	3.5900	3.6390	3.5100	3.5800	+0.845%	98,383	+198.883%
2021-01-25	3.3950	3.7500	3.3950	3.5500	+2.899%	124,774	+201.408%
2021-01-22	3.4500	3.4700	3.4300	3.4500	-0.289%	70,873	+210.145%
2021-01-21	3.3000	3.4900	3.2900	3.4600	+5.488%	50,158	+209.249%
2021-01-20	3.2788	3.3000	3.2500	3.2800	+0.613%	20,990	+226.220%
2021-01-19	3.2500	3.2929	3.1900	3.2600	+0.617%	21,075	+228.221%
2021-01-15	3.2900	3.3000	3.1700	3.2400	-1.520%	40,657	+230.247%
2021-01-14	3.2300	3.3200	3.2300	3.2900	+2.492%	29,791	+225.228%
2021-01-13	3.2500	3.2900	3.1300	3.2100	-1.534%	30,223	+233.333%
2021-01-12	3.3400	3.3500	3.2500	3.2600	-1.511%	15,102	+228.221%
2021-01-11	3.3400	3.3500	3.2600	3.3100	-0.301%	21,130	+223.263%
2021-01-08	3.3700	3.4900	3.2501	3.3200	-0.896%	26,756	+222.289%
2021-01-07	3.2500	3.5000	3.2500	3.3500	+0.601%	113,450	+219.403%
2021-01-06	3.2500	3.4850	3.2400	3.3300	+0.909%	55,287	+221.321%
2021-01-05	3.4300	3.4700	3.0300	3.3000	-6.250%	338,586	+224.242%
2021-01-04	3.6600	3.6600	3.4500	3.5200	-4.087%	36,153	+203.977%
2020-12-31	3.6701	3.7300	3.6600	3.6700	-1.344%	8,227	+191.553%
2020-12-30	3.6800	3.7450	3.6500	3.7200	+0.541%	27,216	+187.634%
2020-12-29	3.7895	3.7895	3.6750	3.7000	+0.817%	35,453	+189.189%
2020-12-28	3.4600	3.7500	3.4600	3.6700	+6.069%	61,743	+191.553%
2020-12-24	3.5300	3.5402	3.4400	3.4600	-2.260%	15,677	+209.249%
2020-12-23	3.6500	3.6500	3.5100	3.5400	-1.117%	22,043	+202.260%
2020-12-22	3.4900	3.5894	3.4400	3.5800	+2.579%	30,164	+198.883%
2020-12-21	3.5100	3.5800	3.4200	3.4900	-0.570%	40,717	+206.590%
2020-12-18	3.5900	3.5900	3.5100	3.5100	-2.228%	30,406	+204.843%
2020-12-17	3.5800	3.5900	3.5400	3.5900	+1.127%	36,562	+198.050%
2020-12-16	3.5200	3.5500	3.4400	3.5500	+0.141%	39,477	+201.408%
2020-12-15	3.5600	3.5900	3.5200	3.5450	-0.421%	5,488	+201.834%
2020-12-14	3.6000	3.6000	3.5500	3.5600	-1.928%	18,060	+200.562%
2020-12-11	3.5800	3.6300	3.5500	3.6300	0.000%	27,412	+194.766%
2020-12-10	3.5700	3.6800	3.5200	3.6300	-0.275%	99,352	+194.766%
2020-12-09	3.7600	3.7600	3.6100	3.6400	-2.674%	54,532	+193.956%
2020-12-08	3.7300	3.7500	3.6600	3.7400	+1.355%	83,250	+186.096%
2020-12-07	3.7700	3.7700	3.6600	3.6900	-2.122%	21,577	+189.973%
2020-12-04	3.7500	3.7800	3.6242	3.7700	+0.533%	23,993	+183.820%
2020-12-03	3.7400	3.7900	3.5600	3.7500	+0.267%	123,820	+185.333%
2020-12-02	3.7300	3.7900	3.6725	3.7400	+1.081%	26,323	+186.096%
2020-12-01	3.7650	3.8300	3.7000	3.7000	0.000%	21,877	+189.189%
2020-11-30	3.7950	3.8499	3.6800	3.7000	-3.646%	34,997	+189.189%
2020-11-27	3.7900	3.8500	3.6200	3.8400	+0.787%	14,791	+178.646%
2020-11-25	3.8200	3.8500	3.7800	3.8100	-1.039%	114,094	+180.840%
2020-11-24	3.7000	3.8500	3.6900	3.8500	+4.054%	47,618	+177.922%
2020-11-23	3.6900	3.7500	3.6200	3.7000	0.000%	67,091	+189.189%
2020-11-20	3.6100	3.7000	3.6000	3.7000	+1.928%	13,407	+189.189%
2020-11-19	3.6900	3.7300	3.4500	3.6300	-2.419%	97,155	+194.766%
2020-11-18	3.6700	3.8000	3.6600	3.7200	+0.813%	75,689	+187.634%
2020-11-17	3.6700	3.7200	3.5800	3.6900	0.000%	23,271	+189.973%
2020-11-16	3.7000	3.7500	3.5800	3.6900	+1.374%	77,214	+189.973%
2020-11-13	3.6300	3.7000	3.6000	3.6400	+0.275%	17,283	+193.956%
2020-11-12	3.7300	3.8000	3.6000	3.6300	-3.968%	92,842	+194.766%
2020-11-11	3.7900	3.8000	3.5700	3.7800	+1.340%	244,681	+183.069%

.dark-mode .HLThyV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HLThyV{ color: #333333; background-color: white; border: 2px solid #333333; }HBPHuttig Building Products, Inc.stock NASDAQ

HBP
Huttig Building Products, Inc.
stock NASDAQ