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, 2012 9.484 9.544 9.347 9.510 35,952 +0.06(+0.64%)
Oct 26, 2012 9.201 9.450 9.450 9.450 11,523 +0.22(+2.42%)
Oct 25, 2012 9.184 9.235 9.072 9.226 15,074 +0.06(+0.66%)
Oct 24, 2012 9.450 9.476 9.106 9.166 20,761 -0.21(-2.29%)
Oct 23, 2012 9.364 9.484 9.244 9.381 37,597 +0.07(+0.74%)
Oct 19, 2012 9.433 9.484 9.278 9.312 61,181 -0.24(-2.51%)
Oct 18, 2012 9.673 9.751 9.527 9.552 29,533 -0.16(-1.60%)
Oct 17, 2012 9.553 9.716 9.553 9.708 10,241 +0.15(+1.53%)
Oct 16, 2012 9.587 9.587 9.450 9.562 20,184 +0.06(+0.63%)
Oct 15, 2012 9.613 9.613 9.441 9.501 30,139 -0.11(-1.16%)
Oct 12, 2012 9.716 9.716 9.549 9.613 24,969 -0.11(-1.15%)
Oct 11, 2012 9.673 9.725 9.639 9.725 12,341 +0.08(+0.80%)
Oct 10, 2012 9.604 9.673 9.494 9.647 11,491 +0.04(+0.45%)
Oct 09, 2012 9.708 9.716 9.570 9.604 26,279 -0.08(-0.80%)
Oct 08, 2012 9.519 9.716 9.468 9.682 32,946 +0.08(+0.81%)
Oct 05, 2012 9.725 9.854 9.604 9.604 41,302 -0.10(-1.06%)
Oct 04, 2012 9.699 9.708 9.519 9.708 40,154 +0.13(+1.35%)
Oct 03, 2012 9.562 9.699 9.381 9.579 41,637 +0.00(+0.00%)
Oct 02, 2012 9.390 9.596 9.390 9.579 42,132 +0.25(+2.67%)
Oct 01, 2012 9.330 9.476 9.287 9.330 25,133 +0.09(+0.93%)
Sep 28, 2012 9.321 9.330 9.235 9.244 25,237 -0.13(-1.37%)
Sep 27, 2012 9.338 9.450 9.201 9.373 29,468 +0.11(+1.21%)
Sep 26, 2012 9.381 9.441 9.252 9.261 58,850 -0.14(-1.46%)
Sep 25, 2012 9.914 9.914 9.390 9.398 84,697 -0.42(-4.29%)
Sep 24, 2012 9.673 9.897 9.613 9.819 42,770 +0.13(+1.33%)
Sep 21, 2012 9.613 9.793 9.536 9.690 125,501 +0.26(+2.73%)
Sep 20, 2012 9.785 9.802 9.364 9.433 29,823 -0.40(-4.02%)
Sep 19, 2012 9.922 10.04 9.800 9.828 55,856 -0.04(-0.44%)
Sep 18, 2012 9.854 9.965 9.708 9.871 104,189 +0.04(+0.44%)
Sep 17, 2012 9.733 9.871 9.716 9.828 44,433 +0.04(+0.44%)
Sep 14, 2012 9.682 9.879 9.587 9.785 92,213 +0.15(+1.61%)
Sep 13, 2012 9.450 9.682 9.269 9.630 71,451 +0.22(+2.37%)
Sep 12, 2012 9.450 9.544 9.192 9.407 68,603 -0.04(-0.45%)
Sep 11, 2012 9.751 9.776 9.321 9.450 93,875 -0.25(-2.57%)
Sep 10, 2012 9.699 9.793 9.596 9.699 50,210 +0.02(+0.18%)
Sep 07, 2012 9.690 9.733 9.476 9.682 115,598 +0.05(+0.54%)
Sep 06, 2012 9.501 9.682 9.441 9.630 123,646 +0.21(+2.28%)
Sep 05, 2012 9.510 9.596 9.295 9.415 77,996 -0.12(-1.26%)
Sep 04, 2012 9.450 9.580 9.390 9.536 104,565 +0.11(+1.19%)
Aug 31, 2012 9.493 9.560 9.278 9.424 60,080 -0.06(-0.63%)
Aug 30, 2012 9.622 9.639 9.468 9.484 15,814 -0.19(-1.95%)
Aug 29, 2012 9.785 9.888 9.639 9.673 38,901 -0.02(-0.18%)
Aug 27, 2012 9.553 9.811 9.451 9.690 34,474 +0.10(+1.08%)
Aug 24, 2012 9.613 9.699 9.501 9.587 25,949 -0.07(-0.71%)
Aug 23, 2012 9.854 9.897 9.519 9.656 39,314 -0.20(-2.01%)
Aug 22, 2012 10.03 10.08 9.742 9.854 43,211 -0.20(-1.97%)
Aug 21, 2012 10.29 10.56 10.03 10.05 41,408 -0.19(-1.85%)
Aug 20, 2012 10.21 10.29 9.965 10.24 37,676 -0.04(-0.42%)
Aug 17, 2012 10.04 10.28 10.04 10.28 30,338 +0.20(+1.96%)
Aug 16, 2012 9.905 10.12 9.776 10.09 39,285 +0.23(+2.35%)
Aug 15, 2012 9.639 9.888 9.450 9.854 41,566 +0.23(+2.41%)
Aug 14, 2012 9.835 9.835 9.553 9.622 22,808 -0.11(-1.14%)
Aug 13, 2012 10.07 10.14 9.666 9.732 44,683 -0.37(-3.63%)
Aug 10, 2012 9.767 10.25 9.536 10.10 97,576 +0.25(+2.51%)
Aug 09, 2012 9.059 9.886 9.017 9.852 136,185 +0.59(+6.35%)
Aug 08, 2012 9.315 9.460 9.161 9.264 81,096 -0.06(-0.64%)
Aug 07, 2012 9.451 9.724 9.264 9.323 275,277 -0.03(-0.36%)
Aug 06, 2012 9.238 9.485 9.196 9.357 32,127 +0.14(+1.57%)
Aug 03, 2012 9.392 9.502 9.171 9.213 73,754 -0.08(-0.83%)
Aug 02, 2012 9.375 9.519 9.204 9.289 70,641 -0.02(-0.18%)
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.