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 30, 2009 5.956 6.019 5.416 5.678 113,606 -0.22(-3.77%)
Jan 29, 2009 6.678 6.678 5.900 5.900 93,791 -0.67(-10.27%)
Jan 28, 2009 5.821 6.575 5.821 6.575 130,313 +0.82(+14.21%)
Jan 27, 2009 5.773 5.813 5.654 5.757 237,214 -0.01(-0.14%)
Jan 26, 2009 5.662 6.043 5.646 5.765 110,103 +0.10(+1.68%)
Jan 23, 2009 6.027 6.027 5.519 5.670 113,491 -0.41(-6.79%)
Jan 22, 2009 6.392 6.488 5.995 6.083 81,261 -0.41(-6.36%)
Jan 21, 2009 5.836 6.535 5.694 6.496 109,339 +0.73(+12.67%)
Jan 20, 2009 5.900 6.035 5.757 5.765 152,733 -0.25(-4.22%)
Jan 16, 2009 5.868 6.035 5.590 6.019 127,548 +0.08(+1.34%)
Jan 15, 2009 5.519 5.940 5.019 5.940 127,783 +0.40(+7.16%)
Jan 14, 2009 6.011 6.011 5.424 5.543 118,545 -0.48(-7.92%)
Jan 13, 2009 6.305 6.416 6.003 6.019 75,178 -0.32(-5.01%)
Jan 12, 2009 6.615 6.742 6.257 6.337 56,538 -0.37(-5.45%)
Jan 09, 2009 7.067 7.067 6.694 6.702 84,370 -0.37(-5.17%)
Jan 08, 2009 6.535 7.075 6.480 7.067 120,301 +0.52(+8.01%)
Jan 07, 2009 6.670 6.829 6.376 6.543 128,799 -0.21(-3.17%)
Jan 06, 2009 6.591 7.147 6.591 6.758 242,556 +0.29(+4.42%)
Jan 05, 2009 7.329 7.329 6.202 6.472 366,170 -0.74(-10.24%)
Jan 02, 2009 7.417 7.417 7.059 7.210 269,305 -0.18(-2.47%)
Dec 31, 2008 7.433 7.512 7.218 7.393 166,217 -0.01(-0.11%)
Dec 30, 2008 7.417 7.520 7.051 7.401 120,984 +0.10(+1.41%)
Dec 29, 2008 7.933 7.949 7.226 7.298 93,636 -0.64(-8.01%)
Dec 26, 2008 8.012 8.084 7.711 7.933 51,099 -0.05(-0.60%)
Dec 24, 2008 7.703 8.100 7.043 7.981 33,865 +0.26(+3.40%)
Dec 23, 2008 8.195 8.266 7.687 7.718 67,568 -0.44(-5.45%)
Dec 22, 2008 8.362 8.362 7.774 8.163 251,562 -0.19(-2.28%)
Dec 19, 2008 8.004 8.409 7.528 8.354 366,052 +0.73(+9.58%)
Dec 18, 2008 7.425 7.726 7.226 7.623 129,265 +0.26(+3.56%)
Dec 17, 2008 7.448 7.639 7.234 7.361 129,082 -0.18(-2.42%)
Dec 16, 2008 6.789 7.734 6.646 7.544 153,110 +0.91(+13.64%)
Dec 15, 2008 7.941 8.052 6.496 6.639 146,130 -1.30(-16.40%)
Dec 12, 2008 6.948 7.941 6.924 7.941 118,841 +0.85(+11.98%)
Dec 11, 2008 7.631 7.957 6.940 7.091 110,150 -0.64(-8.22%)
Dec 10, 2008 7.639 8.028 7.496 7.726 104,153 +0.15(+1.99%)
Dec 09, 2008 7.417 7.988 7.417 7.576 235,851 +0.06(+0.85%)
Dec 08, 2008 6.662 7.536 6.650 7.512 271,162 +0.96(+14.67%)
Dec 05, 2008 5.654 6.567 5.568 6.551 188,454 +0.80(+13.95%)
Dec 04, 2008 6.099 6.480 5.670 5.749 216,840 -0.41(-6.70%)
Dec 03, 2008 5.702 6.353 5.638 6.162 207,578 +0.11(+1.84%)
Dec 02, 2008 5.360 6.091 5.201 6.051 265,479 +0.81(+15.45%)
Dec 01, 2008 6.011 6.551 5.241 5.241 223,252 -0.94(-15.17%)
Nov 28, 2008 6.146 6.305 6.043 6.178 34,904 -0.06(-1.02%)
Nov 26, 2008 5.670 6.519 5.670 6.241 177,008 +0.42(+7.23%)
Nov 25, 2008 5.297 5.868 5.201 5.821 176,484 +0.60(+11.40%)
Nov 24, 2008 5.106 5.360 5.003 5.225 193,675 +0.26(+5.28%)
Nov 21, 2008 4.590 5.090 4.487 4.963 289,177 +0.47(+10.42%)
Nov 20, 2008 5.281 5.511 4.455 4.494 190,694 -0.82(-15.40%)
Nov 19, 2008 5.566 5.765 5.297 5.312 140,706 -0.25(-4.43%)
Nov 18, 2008 6.170 6.384 5.241 5.559 257,905 -0.60(-9.79%)
Nov 17, 2008 6.376 6.567 6.051 6.162 102,519 -0.22(-3.48%)
Nov 14, 2008 6.678 6.909 6.353 6.384 134,687 -0.38(-5.63%)
Nov 13, 2008 6.988 7.198 6.051 6.766 353,781 -0.28(-3.95%)
Nov 12, 2008 8.322 8.735 6.948 7.043 209,920 -1.37(-16.32%)
Nov 11, 2008 9.053 9.053 8.417 8.417 174,892 -0.59(-6.53%)
Nov 10, 2008 10.08 10.10 8.981 9.005 243,145 -0.87(-8.84%)
Nov 07, 2008 9.767 9.918 9.465 9.878 1,024,138 +0.10(+0.97%)
Nov 06, 2008 10.10 10.29 9.704 9.783 498,279 -0.37(-3.67%)
Nov 05, 2008 10.28 10.48 10.02 10.16 161,513 -0.01(-0.08%)
Nov 04, 2008 9.577 10.20 9.481 10.16 196,773 +0.79(+8.38%)
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.