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 (%)
Dec 31, 2018 5.000 5.140 4.970 5.060 18,700 +0.04(+0.80%)
Dec 28, 2018 5.030 5.180 4.980 5.020 65,400 +0.09(+1.83%)
Dec 27, 2018 5.030 5.250 4.760 4.930 86,661 -0.17(-3.33%)
Dec 26, 2018 5.160 5.296 5.053 5.100 78,556 -0.06(-1.16%)
Dec 24, 2018 5.390 5.390 5.150 5.160 5,100 -0.03(-0.58%)
Dec 21, 2018 5.520 5.520 5.000 5.190 29,500 -0.24(-4.42%)
Dec 20, 2018 5.590 5.670 5.395 5.430 21,550 -0.20(-3.55%)
Dec 19, 2018 5.280 5.685 5.280 5.630 34,889 +0.12(+2.18%)
Dec 18, 2018 5.690 5.800 5.440 5.510 32,903 -0.09(-1.61%)
Dec 17, 2018 5.840 5.930 5.530 5.600 55,498 -0.23(-3.95%)
Dec 14, 2018 5.860 6.000 5.690 5.830 46,500 -0.13(-2.18%)
Dec 13, 2018 6.070 6.100 5.960 5.960 35,816 -0.14(-2.30%)
Dec 12, 2018 6.070 6.261 6.030 6.100 30,120 +0.03(+0.49%)
Dec 11, 2018 6.150 6.150 6.010 6.070 18,586 +0.04(+0.66%)
Dec 10, 2018 6.080 6.110 5.920 6.030 60,471 -0.08(-1.31%)
Dec 07, 2018 6.170 6.250 6.100 6.110 14,600 -0.03(-0.49%)
Dec 06, 2018 6.120 6.380 6.010 6.140 56,307 -0.05(-0.81%)
Dec 04, 2018 6.190 6.250 6.030 6.190 28,000 -0.01(-0.16%)
Dec 03, 2018 6.220 6.280 6.060 6.200 34,296 +0.10(+1.64%)
Nov 30, 2018 6.100 6.210 6.000 6.100 24,700 +0.00(+0.00%)
Nov 29, 2018 6.140 6.200 6.010 6.100 31,350 -0.05(-0.81%)
Nov 28, 2018 6.210 6.700 6.010 6.150 33,597 +0.02(+0.33%)
Nov 27, 2018 6.200 6.210 6.040 6.130 29,058 -0.06(-0.97%)
Nov 26, 2018 6.400 6.400 6.130 6.190 8,438 -0.21(-3.28%)
Nov 23, 2018 6.240 6.400 6.100 6.400 2,300 +0.10(+1.59%)
Nov 21, 2018 6.300 6.300 6.300 0 +0.14(+2.27%)
Nov 20, 2018 6.060 6.290 6.060 6.160 14,127 +0.06(+0.98%)
Nov 19, 2018 6.450 6.470 6.100 6.100 42,963 -0.33(-5.13%)
Nov 16, 2018 6.250 6.530 6.120 6.430 106,100 +0.18(+2.88%)
Nov 15, 2018 5.970 6.330 5.955 6.250 76,286 +0.29(+4.87%)
Nov 14, 2018 5.860 6.040 5.840 5.960 106,336 +0.16(+2.76%)
Nov 13, 2018 5.780 5.990 5.720 5.800 60,810 +0.05(+0.87%)
Nov 12, 2018 6.060 6.060 5.750 5.750 89,124 -0.35(-5.74%)
Nov 09, 2018 6.660 7.040 5.970 6.100 64,400 -0.25(-3.94%)
Nov 08, 2018 6.280 6.370 6.130 6.350 15,992 +0.08(+1.28%)
Nov 07, 2018 6.190 6.350 5.950 6.270 14,447 +0.21(+3.47%)
Nov 06, 2018 6.080 6.330 6.040 6.060 10,866 -0.01(-0.16%)
Nov 05, 2018 6.440 6.470 6.070 6.070 50,472 -0.32(-5.01%)
Nov 02, 2018 6.350 6.520 6.290 6.390 15,500 +0.02(+0.32%)
Nov 01, 2018 6.260 6.370 6.250 6.370 24,149 +0.12(+1.92%)
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%)
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.