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 26, 2010 10.17 10.17 9.807 9.807 59,500 -0.34(-3.31%)
Feb 25, 2010 9.967 10.18 9.831 10.14 35,705 +0.01(+0.08%)
Feb 24, 2010 10.12 10.33 10.04 10.13 54,434 +0.09(+0.87%)
Feb 23, 2010 10.22 10.23 9.951 10.05 90,807 -0.25(-2.41%)
Feb 22, 2010 10.37 10.38 10.26 10.29 52,214 -0.07(-0.69%)
Feb 19, 2010 10.21 10.42 10.12 10.37 207,543 +0.15(+1.49%)
Feb 18, 2010 10.17 10.27 9.879 10.21 228,775 +0.06(+0.55%)
Feb 17, 2010 10.43 10.52 9.999 10.16 82,285 -0.20(-1.97%)
Feb 16, 2010 9.672 10.47 9.600 10.36 247,024 +0.82(+8.57%)
Feb 12, 2010 9.640 9.545 9.545 9.545 135,124 -0.21(-2.20%)
Feb 11, 2010 9.513 9.767 9.402 9.759 41,146 +0.18(+1.91%)
Feb 10, 2010 9.569 9.664 9.418 9.577 57,407 -0.02(-0.25%)
Feb 09, 2010 9.624 9.735 9.457 9.600 91,811 +0.11(+1.17%)
Feb 08, 2010 9.648 9.704 9.378 9.489 67,485 -0.15(-1.57%)
Feb 05, 2010 9.545 9.704 9.410 9.640 74,787 +0.10(+1.00%)
Feb 04, 2010 10.01 10.07 9.529 9.545 134,792 -0.55(-5.43%)
Feb 03, 2010 9.791 10.20 9.791 10.09 157,003 +0.22(+2.25%)
Feb 02, 2010 9.640 9.982 9.553 9.870 140,581 +0.29(+2.98%)
Feb 01, 2010 9.585 9.910 9.521 9.585 158,497 +0.03(+0.33%)
Jan 29, 2010 9.624 9.950 9.521 9.553 186,308 -0.02(-0.25%)
Jan 28, 2010 10.09 10.09 9.473 9.577 245,609 -0.46(-4.59%)
Jan 27, 2010 9.696 10.16 9.545 10.04 83,761 +0.25(+2.60%)
Jan 26, 2010 10.22 10.29 9.775 9.783 115,707 -0.53(-5.16%)
Jan 25, 2010 10.10 10.53 9.926 10.32 110,670 +0.24(+2.36%)
Jan 22, 2010 10.62 10.79 10.04 10.08 133,923 -0.58(-5.44%)
Jan 21, 2010 10.89 11.09 10.54 10.66 154,969 -0.30(-2.75%)
Jan 20, 2010 11.37 11.37 10.78 10.96 129,158 -0.52(-4.50%)
Jan 19, 2010 10.84 11.66 10.74 11.47 361,822 +0.75(+7.04%)
Jan 15, 2010 10.29 10.72 10.72 10.72 589,864 +0.91(+9.31%)
Jan 14, 2010 9.775 9.918 9.664 9.807 39,465 -0.01(-0.08%)
Jan 13, 2010 9.815 9.862 9.624 9.815 46,823 +0.02(+0.24%)
Jan 12, 2010 9.847 9.990 9.537 9.791 92,184 -0.17(-1.67%)
Jan 11, 2010 10.01 10.05 9.585 9.958 88,407 -0.01(-0.08%)
Jan 08, 2010 9.815 10.03 9.608 9.966 86,449 +0.13(+1.29%)
Jan 07, 2010 9.807 9.958 9.521 9.839 93,857 +0.04(+0.41%)
Jan 06, 2010 9.775 9.982 9.656 9.799 86,172 +0.02(+0.24%)
Jan 05, 2010 9.902 10.04 9.577 9.775 109,590 -0.12(-1.20%)
Jan 04, 2010 9.640 9.997 9.545 9.894 284,584 +0.44(+4.71%)
Dec 31, 2009 9.632 9.450 9.450 9.450 77,951 -0.16(-1.65%)
Dec 30, 2009 9.505 9.799 9.505 9.608 43,071 +0.03(+0.33%)
Dec 29, 2009 9.727 9.727 9.525 9.577 58,371 -0.14(-1.47%)
Dec 28, 2009 9.775 9.775 9.592 9.720 35,818 -0.03(-0.33%)
Dec 24, 2009 9.783 9.878 9.720 9.751 28,587 -0.01(-0.08%)
Dec 23, 2009 9.370 9.855 9.251 9.759 131,868 +0.48(+5.22%)
Dec 22, 2009 9.378 9.592 9.251 9.275 73,123 -0.06(-0.60%)
Dec 21, 2009 9.354 9.489 9.227 9.330 64,624 +0.01(+0.09%)
Dec 18, 2009 9.450 9.545 9.243 9.322 211,036 -0.02(-0.17%)
Dec 17, 2009 9.307 9.457 9.132 9.338 141,722 -0.03(-0.34%)
Dec 16, 2009 9.823 9.823 9.267 9.370 123,389 -0.33(-3.36%)
Dec 15, 2009 9.910 9.982 9.632 9.696 148,267 -0.29(-2.86%)
Dec 14, 2009 9.783 10.12 9.561 9.982 147,915 +0.25(+2.61%)
Dec 11, 2009 9.680 9.878 9.434 9.727 61,793 +0.16(+1.66%)
Dec 10, 2009 9.974 9.974 9.457 9.569 139,789 -0.37(-3.75%)
Dec 09, 2009 10.12 10.12 9.680 9.942 102,517 -0.18(-1.80%)
Dec 08, 2009 10.06 10.16 9.759 10.12 183,473 -0.01(-0.08%)
Dec 07, 2009 9.759 10.20 9.712 10.13 175,279 +0.34(+3.49%)
Dec 04, 2009 9.632 9.823 9.307 9.791 116,391 +0.37(+3.88%)
Dec 03, 2009 9.370 9.608 9.338 9.426 167,910 +0.15(+1.63%)
Dec 02, 2009 9.060 9.442 9.060 9.275 272,298 +0.20(+2.19%)
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.