Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Houston Wire Cable (NQ: HWCC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2007 18.83 19.06 18.55 18.80 126,171 -0.21(-1.09%)
Jan 30, 2007 18.91 19.04 18.52 19.01 170,073 +0.11(+0.59%)
Jan 29, 2007 19.30 19.30 18.75 18.90 309,210 -0.09(-0.46%)
Jan 26, 2007 18.97 19.09 18.84 18.99 152,291 +0.00(+0.00%)
Jan 25, 2007 18.41 19.23 18.26 18.99 815,447 +0.56(+3.02%)
Jan 24, 2007 18.46 18.62 18.23 18.43 196,293 -0.10(-0.56%)
Jan 23, 2007 18.06 18.61 17.87 18.53 253,134 +0.52(+2.91%)
Jan 22, 2007 18.54 18.72 17.87 18.01 355,267 -0.32(-1.73%)
Jan 19, 2007 17.79 18.48 17.64 18.33 456,814 +0.52(+2.94%)
Jan 18, 2007 17.98 18.07 17.03 17.80 361,221 +0.02(+0.09%)
Jan 17, 2007 17.45 17.82 17.38 17.79 523,314 +0.45(+2.61%)
Jan 16, 2007 16.72 17.44 16.69 17.33 404,522 +0.66(+3.95%)
Jan 12, 2007 16.41 16.68 16.24 16.68 608,769 +0.28(+1.69%)
Jan 11, 2007 16.72 16.72 16.40 16.40 240,958 -0.28(-1.67%)
Jan 10, 2007 16.13 16.69 16.13 16.68 361,726 +0.40(+2.49%)
Jan 09, 2007 16.20 16.35 15.79 16.27 303,223 +0.05(+0.29%)
Jan 08, 2007 15.78 16.42 15.78 16.22 452,874 +0.37(+2.30%)
Jan 05, 2007 15.96 16.12 15.82 15.86 556,258 -0.24(-1.48%)
Jan 04, 2007 16.09 16.27 15.44 16.10 590,089 +0.13(+0.80%)
Jan 03, 2007 16.88 16.89 15.85 15.97 802,497 -0.63(-3.78%)
Dec 29, 2006 16.62 16.79 16.28 16.60 256,501 -0.09(-0.52%)
Dec 28, 2006 16.58 16.87 16.44 16.68 249,939 +0.00(+0.00%)
Dec 27, 2006 16.76 16.76 16.31 16.68 396,200 -0.04(-0.24%)
Dec 26, 2006 16.91 16.91 16.50 16.72 299,834 +0.12(+0.72%)
Dec 22, 2006 16.84 16.87 16.55 16.60 464,965 +0.06(+0.38%)
Dec 21, 2006 17.30 17.30 16.39 16.54 603,015 -0.71(-4.14%)
Dec 20, 2006 17.44 17.80 17.09 17.26 271,349 -0.21(-1.18%)
Dec 19, 2006 17.87 18.00 16.83 17.46 578,207 -0.47(-2.61%)
Dec 18, 2006 18.07 18.38 17.87 17.93 360,799 -0.11(-0.62%)
Dec 15, 2006 18.76 18.76 17.88 18.04 1,004,977 -0.56(-2.99%)
Dec 14, 2006 18.30 18.86 18.30 18.60 495,409 +0.35(+1.91%)
Dec 13, 2006 18.37 18.53 17.96 18.25 521,777 +0.09(+0.48%)
Dec 12, 2006 17.39 18.19 17.39 18.16 730,343 +0.79(+4.52%)
Dec 11, 2006 17.41 17.69 17.08 17.37 722,608 +0.23(+1.34%)
Dec 08, 2006 17.53 17.86 17.09 17.14 551,848 -0.47(-2.66%)
Dec 07, 2006 18.27 18.35 17.48 17.61 600,858 -0.66(-3.61%)
Dec 06, 2006 18.36 18.66 18.23 18.27 544,416 -0.17(-0.90%)
Dec 05, 2006 19.03 19.40 18.34 18.44 446,793 -0.39(-2.07%)
Dec 04, 2006 17.94 19.00 17.94 18.83 477,060 +0.94(+5.28%)
Dec 01, 2006 17.87 17.93 17.41 17.88 674,112 -0.02(-0.13%)
Nov 30, 2006 18.50 18.61 17.79 17.91 892,101 -0.60(-3.26%)
Nov 29, 2006 18.56 18.99 18.38 18.51 467,032 +0.12(+0.65%)
Nov 28, 2006 18.80 19.01 18.05 18.39 671,274 -0.34(-1.82%)
Nov 27, 2006 19.03 19.18 18.30 18.73 442,967 -0.39(-2.03%)
Nov 24, 2006 19.22 19.38 18.92 19.12 130,185 -0.33(-1.71%)
Nov 22, 2006 19.85 19.99 19.22 19.45 285,686 -0.29(-1.45%)
Nov 21, 2006 18.89 20.25 18.89 19.74 535,051 +0.80(+4.23%)
Nov 20, 2006 19.06 19.14 18.26 18.94 465,785 -0.13(-0.67%)
Nov 17, 2006 19.07 19.18 18.77 19.07 573,471 -0.26(-1.36%)
Nov 16, 2006 18.95 19.44 18.71 19.33 639,891 +0.48(+2.57%)
Nov 15, 2006 18.81 19.05 18.26 18.84 545,213 -0.04(-0.21%)
Nov 14, 2006 18.20 19.06 18.20 18.88 1,230,855 +0.69(+3.80%)
Nov 13, 2006 17.10 18.26 17.10 18.19 746,548 +0.99(+5.77%)
Nov 10, 2006 17.81 17.85 17.07 17.20 395,417 -0.49(-2.78%)
Nov 09, 2006 17.54 17.95 17.15 17.69 416,860 +0.57(+3.34%)
Nov 08, 2006 17.39 17.55 17.00 17.12 393,088 -0.56(-3.14%)
Nov 07, 2006 17.34 17.82 16.87 17.68 783,412 +1.02(+6.10%)
Nov 06, 2006 18.40 18.54 15.89 16.66 3,348,325 +0.83(+5.22%)
Nov 03, 2006 16.18 16.24 15.29 15.83 532,098 +0.05(+0.30%)
Nov 02, 2006 15.76 16.40 15.52 15.79 660,027 -0.61(-3.73%)
Nov 01, 2006 16.79 17.23 15.68 16.40 763,218 -0.40(-2.36%)
Oct 31, 2006 17.78 17.99 16.60 16.79 950,553 -0.89(-5.03%)
Oct 30, 2006 18.09 18.86 17.50 17.68 381,947 -0.79(-4.30%)
Oct 27, 2006 19.51 19.62 18.11 18.48 490,241 -0.86(-4.44%)
Oct 26, 2006 18.50 19.45 18.23 19.34 534,163 +1.11(+6.10%)
Oct 25, 2006 18.84 19.06 17.95 18.22 452,866 -0.58(-3.08%)
Oct 24, 2006 19.06 19.25 18.30 18.80 392,917 -0.21(-1.09%)
Oct 23, 2006 18.26 19.18 18.07 19.01 858,311 +0.91(+5.05%)
Oct 20, 2006 17.36 18.39 17.07 18.10 439,492 +0.87(+5.07%)
Oct 19, 2006 17.27 17.76 16.82 17.22 273,463 -0.19(-1.09%)
Oct 18, 2006 16.89 17.80 16.81 17.41 419,089 +0.58(+3.44%)
Oct 17, 2006 17.19 17.34 16.45 16.83 411,012 -0.30(-1.76%)
Oct 16, 2006 17.51 17.59 17.02 17.14 383,381 -0.23(-1.33%)
Oct 13, 2006 16.70 17.71 16.70 17.37 899,662 +0.56(+3.36%)
Oct 12, 2006 16.59 17.27 16.52 16.80 510,215 +0.36(+2.17%)
Oct 11, 2006 16.64 17.03 16.37 16.45 346,953 -0.56(-3.27%)
Oct 10, 2006 16.20 17.07 16.16 17.00 791,398 +0.90(+5.57%)
Oct 09, 2006 15.56 16.14 15.48 16.10 687,581 +0.54(+3.47%)
Oct 06, 2006 15.75 15.76 15.21 15.56 242,250 -0.07(-0.46%)
Oct 05, 2006 15.10 15.64 14.92 15.64 322,136 +0.54(+3.58%)
Oct 04, 2006 14.06 15.14 13.98 15.10 536,928 +1.11(+7.95%)
Oct 03, 2006 14.43 14.43 13.93 13.98 502,478 -0.45(-3.14%)
Oct 02, 2006 14.97 15.24 14.18 14.44 401,367 -0.49(-3.30%)
Sep 29, 2006 15.57 15.87 14.88 14.93 1,024,535 -0.71(-4.57%)
Sep 28, 2006 16.54 16.54 15.27 15.64 592,122 -0.75(-4.55%)
Sep 27, 2006 16.48 16.79 16.21 16.39 433,983 -0.16(-0.96%)
Sep 26, 2006 16.49 16.94 15.94 16.55 631,565 +0.02(+0.14%)
Sep 25, 2006 15.88 16.64 15.83 16.52 664,811 +0.90(+5.74%)
Sep 22, 2006 15.69 15.76 15.29 15.63 270,921 -0.04(-0.25%)
Sep 21, 2006 15.09 15.79 14.85 15.67 1,091,066 +0.74(+4.95%)
Sep 20, 2006 15.41 15.88 14.79 14.93 273,318 -0.33(-2.13%)
Sep 19, 2006 14.76 15.64 14.60 15.25 415,400 +0.47(+3.17%)
Sep 18, 2006 13.90 14.86 13.80 14.79 537,598 +0.83(+5.98%)
Sep 15, 2006 14.10 14.61 13.78 13.95 282,946 -0.06(-0.45%)
Sep 14, 2006 14.14 14.49 13.90 14.02 172,239 -0.14(-1.01%)
Sep 13, 2006 14.44 14.61 13.82 14.16 445,968 -0.36(-2.46%)
Sep 12, 2006 15.38 15.77 14.40 14.52 512,180 -0.73(-4.79%)
Sep 11, 2006 15.02 15.41 14.22 15.25 876,988 +0.17(+1.16%)
Sep 08, 2006 15.25 15.38 15.02 15.07 240,465 -0.17(-1.15%)
Sep 07, 2006 16.06 16.06 14.96 15.25 513,172 -0.47(-2.98%)
Sep 06, 2006 15.79 16.24 15.64 15.71 335,613 -0.16(-1.00%)
Sep 05, 2006 15.83 16.27 15.37 15.87 517,111 +0.13(+0.81%)
Sep 01, 2006 16.25 16.56 15.12 15.75 792,226 -0.76(-4.62%)
Aug 31, 2006 16.18 16.87 16.18 16.51 272,854 +0.29(+1.81%)
Aug 30, 2006 17.74 17.74 15.93 16.22 663,162 -1.67(-9.33%)
Aug 29, 2006 17.59 18.21 17.59 17.88 242,972 +0.35(+1.99%)
Aug 28, 2006 17.37 17.60 16.93 17.53 526,513 -0.14(-0.78%)
Aug 25, 2006 18.32 18.32 17.30 17.67 519,069 -0.62(-3.37%)
Aug 24, 2006 18.18 18.97 17.55 18.29 404,236 +0.18(+1.01%)
Aug 23, 2006 17.79 18.22 17.65 18.11 220,008 +0.21(+1.20%)
Aug 22, 2006 18.52 18.52 17.49 17.89 441,355 +0.13(+0.76%)
Aug 21, 2006 16.19 17.87 15.79 17.76 516,590 +1.81(+11.35%)
Aug 18, 2006 15.72 16.27 15.70 15.95 190,679 +0.25(+1.57%)
Aug 17, 2006 16.56 16.91 15.70 15.70 256,834 -0.85(-5.13%)
Aug 16, 2006 16.17 16.87 15.81 16.55 211,233 +0.79(+4.99%)
Aug 15, 2006 15.85 16.57 15.76 15.76 193,233 +0.36(+2.32%)
Aug 14, 2006 16.87 16.87 14.85 15.41 466,998 +1.13(+7.90%)
Aug 11, 2006 14.29 14.49 13.44 14.28 135,371 -0.13(-0.88%)
Aug 10, 2006 14.10 14.69 14.10 14.40 137,503 -0.03(-0.22%)
Aug 09, 2006 15.09 15.09 14.29 14.44 43,442 -0.13(-0.93%)
Aug 08, 2006 14.29 14.57 14.09 14.57 198,270 +0.29(+2.00%)
Aug 07, 2006 14.44 14.44 14.08 14.29 71,886 -0.23(-1.59%)
Aug 04, 2006 14.42 14.89 14.26 14.52 48,043 +0.30(+2.15%)
Aug 03, 2006 14.58 14.70 13.93 14.21 46,803 -0.20(-1.40%)
Aug 02, 2006 14.37 14.64 14.13 14.41 45,505 -0.20(-1.36%)
Aug 01, 2006 15.05 15.13 14.29 14.61 77,605 -0.33(-2.23%)
Jul 31, 2006 15.48 15.88 14.75 14.94 39,871 -0.44(-2.89%)
Jul 28, 2006 14.81 15.84 14.69 15.39 112,936 +0.89(+6.13%)
Jul 27, 2006 14.56 14.88 14.32 14.50 49,268 +0.25(+1.73%)
Jul 26, 2006 13.79 14.57 13.55 14.25 53,543 +0.39(+2.81%)
Jul 25, 2006 14.07 14.07 13.70 13.86 101,270 -0.13(-0.96%)
Jul 24, 2006 13.50 14.09 13.50 14.00 60,573 +0.48(+3.52%)
Jul 21, 2006 13.32 13.82 13.32 13.52 172,747 -0.23(-1.67%)
Jul 20, 2006 13.52 14.09 13.22 13.75 33,065 +0.27(+2.00%)
Jul 19, 2006 13.25 13.50 12.71 13.48 39,600 +0.37(+2.85%)
Jul 18, 2006 12.94 13.11 12.72 13.11 49,037 +0.15(+1.16%)
Jul 17, 2006 13.13 13.14 12.61 12.96 241,661 -0.34(-2.57%)
Jul 14, 2006 13.31 13.60 13.30 13.30 42,750 -0.16(-1.18%)
Jul 13, 2006 13.55 13.58 13.46 13.46 19,103 -0.51(-3.62%)
Jul 12, 2006 14.25 14.25 13.50 13.96 160,108 -0.05(-0.36%)
Jul 11, 2006 13.99 14.13 13.90 14.02 54,484 -0.12(-0.84%)
Jul 10, 2006 14.00 14.26 13.90 14.13 149,013 +0.25(+1.77%)
Jul 07, 2006 13.98 13.98 13.66 13.89 22,808 -0.03(-0.23%)
Jul 06, 2006 13.90 13.92 13.52 13.92 43,093 +0.22(+1.62%)
Jul 05, 2006 13.25 14.29 13.18 13.70 186,964 +0.56(+4.29%)
Jul 03, 2006 13.94 13.98 13.02 13.13 114,057 -0.52(-3.84%)
Jun 30, 2006 14.27 14.27 13.52 13.66 218,285 +0.17(+1.30%)
Jun 29, 2006 12.71 13.73 12.71 13.48 49,365 +0.71(+5.53%)
Jun 28, 2006 12.53 12.84 12.53 12.78 149,622 +0.06(+0.44%)
Jun 27, 2006 12.78 13.10 12.71 12.72 14,273 +0.02(+0.13%)
Jun 26, 2006 13.29 13.29 12.68 12.71 184,616 -0.25(-1.96%)
Jun 23, 2006 12.71 13.32 12.71 12.96 388,235 +0.08(+0.62%)
Jun 22, 2006 12.57 12.90 12.57 12.88 329,471 +0.25(+2.01%)
Jun 21, 2006 12.79 12.90 12.51 12.63 150,226 -0.07(-0.56%)
Jun 20, 2006 12.64 12.78 12.35 12.70 227,450 +0.19(+1.52%)
Jun 19, 2006 12.09 12.70 11.94 12.51 324,287 +0.30(+2.47%)
Jun 16, 2006 12.11 12.55 12.07 12.21 399,847 +0.13(+1.05%)
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.