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 (%)
Feb 29, 2016 5.279 5.664 5.240 5.309 26,013 -0.01(-0.19%)
Feb 26, 2016 5.270 5.388 5.230 5.319 54,455 +0.06(+1.12%)
Feb 25, 2016 5.378 5.417 5.181 5.260 100,846 -0.07(-1.29%)
Feb 24, 2016 5.319 5.378 5.289 5.329 22,356 +0.01(+0.19%)
Feb 23, 2016 5.338 5.475 5.051 5.319 48,611 -0.02(-0.37%)
Feb 22, 2016 5.338 5.601 5.309 5.338 44,510 +0.09(+1.67%)
Feb 19, 2016 5.377 5.514 5.241 5.251 39,942 -0.18(-3.23%)
Feb 18, 2016 5.475 5.553 5.397 5.426 35,850 -0.09(-1.59%)
Feb 17, 2016 5.416 5.616 5.416 5.514 32,216 +0.16(+2.91%)
Feb 16, 2016 5.319 5.387 5.270 5.358 18,273 +0.15(+2.80%)
Feb 12, 2016 5.075 5.212 5.212 5.212 36,853 +0.23(+4.70%)
Feb 11, 2016 5.104 5.143 4.773 4.978 84,889 -0.11(-2.11%)
Feb 10, 2016 5.445 5.504 5.056 5.085 32,356 -0.36(-6.62%)
Feb 09, 2016 5.738 5.767 5.416 5.445 60,958 -0.33(-5.73%)
Feb 08, 2016 5.718 5.806 5.572 5.777 74,916 +0.03(+0.51%)
Feb 05, 2016 5.640 5.757 5.504 5.747 53,535 +0.13(+2.25%)
Feb 04, 2016 5.455 5.816 5.455 5.621 38,532 +0.18(+3.22%)
Feb 03, 2016 5.338 5.533 5.319 5.445 52,315 +0.11(+2.01%)
Feb 02, 2016 5.309 5.367 5.163 5.338 43,621 +0.00(+0.00%)
Feb 01, 2016 5.358 5.426 5.163 5.338 27,153 -0.03(-0.54%)
Jan 29, 2016 5.270 5.426 5.241 5.367 43,399 +0.10(+1.85%)
Jan 28, 2016 5.280 5.319 5.163 5.270 34,071 +0.06(+1.12%)
Jan 27, 2016 5.231 5.319 5.134 5.212 27,412 -0.04(-0.74%)
Jan 26, 2016 4.958 5.299 4.919 5.251 79,430 +0.33(+6.73%)
Jan 25, 2016 5.075 5.095 4.812 4.919 100,971 -0.16(-3.07%)
Jan 22, 2016 4.939 5.085 4.929 5.075 35,051 +0.19(+3.99%)
Jan 21, 2016 4.919 5.007 4.802 4.880 101,704 +0.01(+0.20%)
Jan 20, 2016 4.812 4.919 4.666 4.871 76,413 +0.00(+0.00%)
Jan 19, 2016 5.017 5.017 4.812 4.871 54,138 -0.15(-2.91%)
Jan 15, 2016 4.919 5.017 5.017 5.017 58,205 +0.03(+0.59%)
Jan 14, 2016 4.900 5.173 4.841 4.988 66,643 +0.09(+1.79%)
Jan 13, 2016 5.095 5.173 4.861 4.900 46,450 -0.17(-3.27%)
Jan 12, 2016 5.095 5.095 4.949 5.066 51,113 +0.02(+0.39%)
Jan 11, 2016 5.202 5.212 4.958 5.046 81,394 -0.09(-1.71%)
Jan 08, 2016 4.900 5.213 4.822 5.134 234,677 +0.28(+5.82%)
Jan 07, 2016 4.890 4.997 4.773 4.851 65,297 -0.16(-3.11%)
Jan 06, 2016 5.046 5.104 5.007 5.007 28,091 -0.09(-1.72%)
Jan 05, 2016 5.134 5.143 5.007 5.095 38,805 -0.04(-0.76%)
Jan 04, 2016 5.114 5.163 5.007 5.134 54,230 -0.01(-0.19%)
Dec 31, 2015 5.007 5.143 5.143 5.143 188,885 +0.13(+2.52%)
Dec 30, 2015 5.066 5.173 5.007 5.017 121,707 -0.07(-1.34%)
Dec 29, 2015 5.095 5.192 5.027 5.085 60,153 +0.01(+0.19%)
Dec 28, 2015 5.475 5.475 5.046 5.075 87,524 -0.40(-7.30%)
Dec 24, 2015 5.163 5.475 5.475 5.475 33,054 +0.23(+4.46%)
Dec 23, 2015 5.173 5.426 5.173 5.241 149,516 +0.08(+1.51%)
Dec 22, 2015 5.143 5.173 5.057 5.163 127,312 +0.03(+0.57%)
Dec 21, 2015 5.056 5.270 4.949 5.134 77,962 +0.09(+1.74%)
Dec 18, 2015 5.104 5.153 4.997 5.046 135,033 -0.06(-1.15%)
Dec 17, 2015 5.348 5.348 5.047 5.104 147,603 -0.21(-4.03%)
Dec 16, 2015 5.202 5.358 5.066 5.319 239,792 +0.12(+2.25%)
Dec 15, 2015 5.387 5.397 5.127 5.202 251,275 -0.16(-2.91%)
Dec 14, 2015 5.299 5.387 5.260 5.358 96,426 +0.00(+0.09%)
Dec 11, 2015 5.309 5.455 5.286 5.353 65,698 -0.12(-2.22%)
Dec 10, 2015 5.387 5.523 5.358 5.475 62,349 +0.12(+2.18%)
Dec 09, 2015 5.329 5.484 5.265 5.358 83,383 +0.03(+0.55%)
Dec 08, 2015 5.436 5.436 5.280 5.329 63,659 -0.19(-3.36%)
Dec 07, 2015 5.699 5.699 5.397 5.514 94,511 -0.23(-4.07%)
Dec 04, 2015 5.689 5.845 5.582 5.747 80,911 +0.06(+1.03%)
Dec 03, 2015 5.903 5.903 5.630 5.689 65,364 -0.17(-2.83%)
Dec 02, 2015 5.971 5.971 5.621 5.855 68,457 -0.12(-1.96%)
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.