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, 2020 4.120 4.130 3.980 3.980 22,400 -0.19(-4.56%)
Jan 30, 2020 4.036 4.170 4.036 4.170 12,712 +0.07(+1.71%)
Jan 29, 2020 4.200 4.200 4.040 4.100 5,486 -0.04(-0.97%)
Jan 28, 2020 4.052 4.220 4.052 4.140 6,637 -0.06(-1.43%)
Jan 27, 2020 4.020 4.390 4.000 4.200 13,963 -0.18(-4.11%)
Jan 24, 2020 4.380 4.417 4.170 4.380 17,700 -0.05(-1.13%)
Jan 23, 2020 4.290 4.430 4.200 4.430 28,776 +0.02(+0.45%)
Jan 22, 2020 4.190 4.410 4.180 4.410 29,176 +0.22(+5.25%)
Jan 21, 2020 4.110 4.221 4.050 4.190 70,791 +0.04(+0.96%)
Jan 17, 2020 4.100 4.150 4.030 4.150 11,300 +0.00(+0.00%)
Jan 16, 2020 4.087 4.150 4.086 4.150 7,142 +0.11(+2.72%)
Jan 15, 2020 4.070 4.090 4.031 4.040 5,063 -0.02(-0.49%)
Jan 14, 2020 4.030 4.100 4.000 4.060 17,565 -0.01(-0.25%)
Jan 13, 2020 4.020 4.110 4.010 4.070 21,053 +0.02(+0.49%)
Jan 10, 2020 4.116 4.170 4.003 4.050 15,500 -0.02(-0.49%)
Jan 09, 2020 4.186 4.330 4.047 4.070 23,623 -0.01(-0.25%)
Jan 08, 2020 4.130 4.190 4.050 4.080 21,781 -0.08(-1.92%)
Jan 07, 2020 4.170 4.240 4.110 4.160 18,396 +0.00(+0.00%)
Jan 06, 2020 4.290 4.370 4.150 4.160 32,484 -0.17(-3.93%)
Jan 03, 2020 4.270 4.430 4.259 4.330 16,500 +0.06(+1.41%)
Jan 02, 2020 4.410 4.496 4.270 4.270 9,406 -0.14(-3.17%)
Dec 31, 2019 4.500 4.651 4.390 4.410 18,400 -0.09(-2.00%)
Dec 30, 2019 4.520 4.730 4.460 4.500 42,759 +0.05(+1.12%)
Dec 27, 2019 4.100 4.650 4.100 4.450 92,100 +0.32(+7.75%)
Dec 26, 2019 4.300 4.310 4.050 4.130 61,798 -0.17(-3.95%)
Dec 24, 2019 4.130 4.320 4.130 4.300 23,200 +0.20(+4.88%)
Dec 23, 2019 4.050 4.170 3.980 4.100 204,110 +0.08(+1.99%)
Dec 20, 2019 3.980 4.100 3.980 4.020 77,100 +0.02(+0.63%)
Dec 19, 2019 4.000 4.050 3.920 3.995 31,279 -0.05(-1.36%)
Dec 18, 2019 4.050 4.070 3.940 4.050 36,799 +0.05(+1.25%)
Dec 17, 2019 3.960 4.020 3.900 4.000 35,883 +0.04(+1.01%)
Dec 16, 2019 3.920 4.040 3.875 3.960 82,398 +0.04(+1.02%)
Dec 13, 2019 3.995 4.086 3.920 3.920 7,400 -0.05(-1.26%)
Dec 12, 2019 3.920 4.046 3.920 3.970 48,572 +0.02(+0.51%)
Dec 11, 2019 3.860 3.980 3.860 3.950 51,313 +0.00(+0.10%)
Dec 10, 2019 3.880 3.970 3.880 3.946 30,159 +0.02(+0.41%)
Dec 09, 2019 3.760 3.976 3.760 3.930 60,073 +0.13(+3.42%)
Dec 06, 2019 3.850 3.958 3.800 3.800 24,200 -0.04(-1.04%)
Dec 05, 2019 3.840 3.900 3.820 3.840 21,034 -0.02(-0.52%)
Dec 04, 2019 3.880 3.950 3.860 3.860 12,478 +0.02(+0.52%)
Dec 03, 2019 3.890 3.900 3.800 3.840 41,783 -0.07(-1.79%)
Dec 02, 2019 3.954 3.978 3.910 3.910 23,241 -0.02(-0.51%)
Nov 29, 2019 3.940 3.990 3.930 3.930 6,500 +0.01(+0.13%)
Nov 27, 2019 3.913 3.960 3.860 3.925 12,300 +0.00(+0.13%)
Nov 26, 2019 3.910 3.970 3.900 3.920 16,494 -0.01(-0.25%)
Nov 25, 2019 3.829 3.930 3.829 3.930 17,869 +0.09(+2.34%)
Nov 22, 2019 3.870 3.911 3.840 3.840 66,500 -0.06(-1.54%)
Nov 21, 2019 3.970 3.990 3.850 3.900 55,924 +0.00(+0.00%)
Nov 20, 2019 3.940 3.980 3.870 3.900 27,686 -0.01(-0.26%)
Nov 19, 2019 4.010 4.010 3.900 3.910 21,476 +0.00(+0.00%)
Nov 18, 2019 3.980 3.990 3.910 3.910 5,830 -0.10(-2.49%)
Nov 15, 2019 3.860 4.010 3.850 4.010 18,600 +0.10(+2.56%)
Nov 14, 2019 3.880 3.990 3.862 3.910 27,175 -0.01(-0.26%)
Nov 13, 2019 3.830 3.930 3.830 3.920 19,991 +0.00(+0.00%)
Nov 12, 2019 4.000 4.000 3.650 3.920 102,956 -0.09(-2.24%)
Nov 11, 2019 4.050 4.068 3.950 4.010 92,603 -0.04(-0.99%)
Nov 08, 2019 4.050 4.290 4.000 4.050 36,100 -0.18(-4.26%)
Nov 07, 2019 4.330 4.330 4.200 4.230 49,083 -0.11(-2.53%)
Nov 06, 2019 4.260 4.370 4.210 4.340 13,454 +0.06(+1.40%)
Nov 05, 2019 4.280 4.300 4.240 4.280 9,412 -0.02(-0.47%)
Nov 04, 2019 4.400 4.420 4.270 4.300 19,280 -0.10(-2.27%)
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.