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 28, 2013 10.28 10.44 10.14 10.16 48,253 -0.19(-1.86%)
Feb 27, 2013 10.09 10.47 10.09 10.35 22,273 +0.27(+2.68%)
Feb 26, 2013 10.07 10.10 10.02 10.08 5,202 -0.30(-2.86%)
Feb 22, 2013 10.24 10.40 10.24 10.38 47,058 +0.22(+2.15%)
Feb 21, 2013 10.34 10.34 10.04 10.16 27,176 -0.17(-1.69%)
Feb 20, 2013 10.37 10.54 10.33 10.33 32,078 -0.03(-0.34%)
Feb 19, 2013 10.47 10.49 10.30 10.37 136,936 -0.03(-0.25%)
Feb 15, 2013 10.33 10.44 10.18 10.39 69,202 +0.14(+1.35%)
Feb 14, 2013 10.22 10.31 10.20 10.25 17,295 +0.00(+0.00%)
Feb 13, 2013 10.22 10.36 10.22 10.25 25,594 +0.06(+0.59%)
Feb 12, 2013 10.31 10.31 10.12 10.19 23,446 -0.03(-0.25%)
Feb 11, 2013 10.06 10.36 10.06 10.22 30,067 +0.13(+1.29%)
Feb 08, 2013 9.986 10.12 9.858 10.09 30,496 +0.10(+0.95%)
Feb 07, 2013 10.18 10.18 9.891 9.995 17,930 -0.20(-1.95%)
Feb 06, 2013 10.06 10.21 9.919 10.19 39,254 +0.10(+1.03%)
Feb 04, 2013 10.25 10.32 10.07 10.09 43,157 -0.26(-2.51%)
Feb 01, 2013 10.37 10.51 10.31 10.35 31,501 +0.00(+0.00%)
Jan 31, 2013 10.14 10.39 10.09 10.35 43,936 +0.23(+2.31%)
Jan 30, 2013 10.29 10.44 10.05 10.12 79,022 -0.22(-2.10%)
Jan 29, 2013 10.13 10.57 10.13 10.33 101,788 +0.23(+2.23%)
Jan 28, 2013 9.623 10.18 9.623 10.11 66,456 +0.53(+5.51%)
Jan 25, 2013 9.830 9.830 9.493 9.579 152,035 -0.17(-1.78%)
Jan 24, 2013 9.519 9.947 9.519 9.752 140,878 +0.27(+2.83%)
Jan 23, 2013 9.545 9.562 9.432 9.484 85,610 -0.04(-0.45%)
Jan 22, 2013 9.527 9.579 9.484 9.527 71,387 +0.01(+0.09%)
Jan 18, 2013 9.623 9.704 9.510 9.519 32,798 -0.14(-1.43%)
Jan 17, 2013 9.605 9.770 9.484 9.657 118,646 +0.10(+1.00%)
Jan 16, 2013 9.735 9.761 9.536 9.562 32,394 -0.23(-2.30%)
Jan 15, 2013 9.804 9.960 9.744 9.787 28,137 -0.11(-1.14%)
Jan 14, 2013 9.969 10.06 9.796 9.900 39,703 -0.09(-0.87%)
Jan 11, 2013 10.25 10.36 9.934 9.986 80,220 -0.24(-2.37%)
Jan 10, 2013 10.11 10.24 9.830 10.23 170,253 +0.14(+1.37%)
Jan 09, 2013 10.30 10.30 10.07 10.09 33,672 -0.15(-1.44%)
Jan 08, 2013 10.05 10.31 10.05 10.24 28,738 +0.03(+0.34%)
Jan 07, 2013 10.51 10.69 10.19 10.20 48,846 -0.44(-4.15%)
Jan 04, 2013 11.03 11.20 10.64 10.64 41,652 -0.34(-3.08%)
Jan 03, 2013 11.15 11.15 10.83 10.98 37,117 -0.16(-1.48%)
Jan 02, 2013 10.80 11.17 10.65 11.15 73,204 +0.54(+5.06%)
Dec 31, 2012 10.44 10.64 10.38 10.61 29,354 +0.17(+1.66%)
Dec 28, 2012 10.42 10.51 10.39 10.44 18,217 -0.07(-0.66%)
Dec 27, 2012 10.57 10.57 10.30 10.51 25,750 -0.03(-0.25%)
Dec 26, 2012 10.52 10.61 10.44 10.53 48,813 +0.07(+0.66%)
Dec 24, 2012 10.37 10.46 10.07 10.46 11,595 +0.08(+0.75%)
Dec 21, 2012 10.19 10.57 9.969 10.38 167,963 +0.18(+1.78%)
Dec 20, 2012 10.00 10.34 9.778 10.20 43,135 +0.22(+2.17%)
Dec 19, 2012 9.605 9.995 9.571 9.986 30,273 +0.18(+1.86%)
Dec 18, 2012 9.700 9.822 9.588 9.804 77,872 +0.16(+1.62%)
Dec 17, 2012 9.614 9.657 9.527 9.649 43,523 +0.03(+0.36%)
Dec 14, 2012 9.726 9.770 9.579 9.614 40,431 -0.16(-1.68%)
Dec 13, 2012 9.943 10.00 9.709 9.778 19,976 -0.12(-1.22%)
Dec 12, 2012 9.882 9.995 9.767 9.900 28,457 +0.01(+0.09%)
Dec 11, 2012 9.891 9.917 9.744 9.891 55,708 +0.10(+1.06%)
Dec 10, 2012 9.874 9.874 9.640 9.787 53,223 -0.05(-0.53%)
Dec 07, 2012 9.856 9.874 9.709 9.839 9,576 +0.05(+0.53%)
Dec 06, 2012 9.627 9.787 9.567 9.787 24,907 +0.18(+1.89%)
Dec 05, 2012 9.735 9.863 9.605 9.605 47,957 -0.11(-1.16%)
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.