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 (%)
Oct 31, 2018 6.280 6.372 6.200 6.250 21,954 +0.05(+0.81%)
Oct 30, 2018 5.990 6.230 5.629 6.200 21,884 +0.17(+2.82%)
Oct 29, 2018 6.150 6.420 6.020 6.030 9,782 -0.07(-1.15%)
Oct 26, 2018 6.020 6.145 5.990 6.100 45,100 +0.05(+0.83%)
Oct 25, 2018 6.500 6.500 5.990 6.050 46,704 +0.02(+0.33%)
Oct 24, 2018 6.730 6.985 6.030 6.030 43,489 -0.66(-9.87%)
Oct 23, 2018 7.050 7.110 6.650 6.690 24,612 -0.38(-5.37%)
Oct 22, 2018 7.010 7.204 7.010 7.070 29,408 +0.04(+0.57%)
Oct 19, 2018 7.710 7.710 7.010 7.030 65,400 -0.71(-9.23%)
Oct 18, 2018 7.750 7.850 7.700 7.745 64,124 -0.00(-0.06%)
Oct 17, 2018 7.800 7.850 7.680 7.750 94,079 -0.07(-0.90%)
Oct 16, 2018 7.900 7.995 7.780 7.820 118,750 +0.01(+0.13%)
Oct 15, 2018 8.000 8.010 7.796 7.810 11,329 -0.18(-2.25%)
Oct 12, 2018 7.600 8.020 7.600 7.990 40,100 +0.39(+5.13%)
Oct 11, 2018 7.740 7.810 7.600 7.600 17,635 -0.12(-1.55%)
Oct 10, 2018 7.940 7.940 7.400 7.720 94,346 -0.21(-2.65%)
Oct 09, 2018 7.880 8.060 7.880 7.930 20,483 +0.06(+0.76%)
Oct 08, 2018 7.940 8.010 7.820 7.870 14,096 -0.08(-1.01%)
Oct 05, 2018 7.940 8.010 7.910 7.950 18,500 -0.05(-0.62%)
Oct 04, 2018 8.040 8.080 7.850 8.000 24,714 -0.05(-0.62%)
Oct 03, 2018 7.890 8.050 7.885 8.050 44,543 +0.15(+1.90%)
Oct 02, 2018 7.790 7.925 7.755 7.900 45,511 -0.02(-0.25%)
Oct 01, 2018 8.075 8.080 7.658 7.920 23,636 +0.22(+2.86%)
Sep 28, 2018 7.700 7.900 7.700 7.700 21,400 -0.05(-0.65%)
Sep 27, 2018 7.750 7.850 7.710 7.750 26,468 -0.05(-0.64%)
Sep 26, 2018 7.750 7.900 7.750 7.800 19,352 -0.15(-1.89%)
Sep 25, 2018 8.000 8.000 7.850 7.950 11,007 -0.05(-0.62%)
Sep 24, 2018 8.100 8.100 8.000 8.000 2,904 -0.10(-1.23%)
Sep 21, 2018 7.850 8.100 7.750 8.100 46,300 +0.20(+2.53%)
Sep 20, 2018 7.850 8.000 7.850 7.900 17,284 +0.00(+0.00%)
Sep 19, 2018 7.900 8.100 7.900 7.900 19,513 -0.15(-1.86%)
Sep 18, 2018 8.100 8.100 7.950 8.050 19,769 +0.00(+0.00%)
Sep 17, 2018 8.000 8.150 7.990 8.050 9,500 +0.00(+0.00%)
Sep 14, 2018 8.300 8.350 7.975 8.050 25,400 -0.25(-3.01%)
Sep 13, 2018 8.250 8.300 7.900 8.300 45,881 +0.05(+0.61%)
Sep 12, 2018 8.000 8.250 7.900 8.250 22,576 +0.25(+3.12%)
Sep 11, 2018 7.950 8.100 7.890 8.000 27,397 -0.05(-0.62%)
Sep 10, 2018 8.000 8.050 7.950 8.050 2,804 +0.00(+0.00%)
Sep 07, 2018 7.950 8.050 7.950 8.050 5,800 +0.05(+0.63%)
Sep 06, 2018 8.100 8.100 7.950 8.000 10,336 +0.00(+0.00%)
Sep 05, 2018 8.000 8.100 7.950 8.000 11,608 -0.03(-0.31%)
Sep 04, 2018 8.200 8.200 7.983 8.025 21,630 -0.17(-2.13%)
Aug 31, 2018 8.200 8.200 8.200 0 -0.10(-1.20%)
Aug 30, 2018 8.400 8.400 8.250 8.300 6,471 +0.00(+0.00%)
Aug 29, 2018 8.350 8.600 8.300 8.300 16,039 -0.05(-0.60%)
Aug 28, 2018 8.500 8.500 8.350 8.350 13,451 -0.05(-0.60%)
Aug 27, 2018 8.250 8.600 8.250 8.400 19,903 +0.10(+1.20%)
Aug 24, 2018 8.450 8.450 8.250 8.300 19,000 -0.20(-2.35%)
Aug 23, 2018 8.600 8.850 8.451 8.500 5,197 -0.10(-1.16%)
Aug 22, 2018 8.700 8.775 8.600 8.600 14,838 -0.10(-1.15%)
Aug 21, 2018 8.450 8.750 8.400 8.700 38,029 +0.20(+2.35%)
Aug 20, 2018 8.350 8.500 8.300 8.500 31,115 +0.15(+1.80%)
Aug 17, 2018 8.500 8.710 8.300 8.350 32,700 -0.25(-2.91%)
Aug 16, 2018 8.200 8.700 8.200 8.600 101,320 +0.40(+4.88%)
Aug 15, 2018 8.050 8.200 8.050 8.200 71,968 +0.20(+2.50%)
Aug 14, 2018 8.100 8.250 8.000 8.000 33,892 -0.20(-2.44%)
Aug 13, 2018 8.200 8.260 8.000 8.200 25,573 +0.10(+1.23%)
Aug 10, 2018 8.450 8.450 8.000 8.100 29,100 -0.10(-1.22%)
Aug 09, 2018 8.250 9.000 8.000 8.200 112,819 +0.30(+3.80%)
Aug 08, 2018 7.850 7.950 7.800 7.900 11,709 +0.05(+0.64%)
Aug 07, 2018 7.800 7.950 7.800 7.850 19,926 -0.05(-0.63%)
Aug 06, 2018 7.900 7.900 7.750 7.900 19,305 +0.00(+0.00%)
Aug 03, 2018 7.860 7.900 7.800 7.900 4,700 +0.00(+0.00%)
Aug 02, 2018 7.800 7.900 7.800 7.900 11,425 +0.00(+0.00%)
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.