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 (%)
Mar 31, 2015 9.294 9.365 9.106 9.125 160,239 -0.20(-2.11%)
Mar 30, 2015 9.078 9.378 9.078 9.322 153,917 +0.26(+2.90%)
Mar 27, 2015 9.031 9.134 8.966 9.059 109,818 +0.04(+0.42%)
Mar 26, 2015 8.975 9.106 8.975 9.022 98,466 +0.01(+0.10%)
Mar 25, 2015 9.022 9.125 8.994 9.012 60,068 +0.02(+0.21%)
Mar 24, 2015 8.928 9.059 8.928 8.994 40,191 +0.04(+0.42%)
Mar 23, 2015 9.022 9.127 8.924 8.956 103,239 -0.04(-0.42%)
Mar 20, 2015 9.087 9.097 8.984 8.994 116,558 -0.04(-0.42%)
Mar 19, 2015 9.022 9.162 9.012 9.031 95,964 +0.02(+0.21%)
Mar 18, 2015 8.862 9.059 8.844 9.012 166,600 +0.13(+1.48%)
Mar 17, 2015 8.778 8.881 8.769 8.881 116,685 +0.10(+1.18%)
Mar 16, 2015 8.806 8.881 8.740 8.778 114,271 -0.01(-0.11%)
Mar 13, 2015 9.256 9.266 8.712 8.787 180,422 -0.49(-5.26%)
Mar 12, 2015 10.18 10.18 9.003 9.275 286,158 -0.09(-1.00%)
Mar 11, 2015 9.378 9.509 9.341 9.369 106,502 -0.01(-0.10%)
Mar 10, 2015 9.875 9.984 9.359 9.378 227,637 -0.59(-5.93%)
Mar 09, 2015 10.04 10.10 9.894 9.969 58,275 -0.03(-0.28%)
Mar 06, 2015 10.24 10.43 9.950 9.997 144,079 -0.29(-2.83%)
Mar 05, 2015 10.33 10.44 10.18 10.29 73,334 -0.02(-0.18%)
Mar 04, 2015 9.997 10.38 10.07 10.31 235,278 +0.23(+2.33%)
Mar 03, 2015 10.04 10.19 9.960 10.07 218,375 +0.00(+0.00%)
Mar 02, 2015 9.988 10.11 9.978 10.07 57,286 +0.12(+1.23%)
Feb 27, 2015 10.07 10.13 9.941 9.950 102,675 -0.10(-1.03%)
Feb 26, 2015 10.06 10.16 10.03 10.05 122,126 -0.03(-0.28%)
Feb 25, 2015 9.913 10.08 9.913 10.08 77,248 +0.19(+1.90%)
Feb 24, 2015 9.856 10.08 9.832 9.894 159,498 +0.04(+0.38%)
Feb 23, 2015 9.960 10.06 9.800 9.856 38,333 -0.08(-0.85%)
Feb 20, 2015 9.950 10.02 9.763 9.941 82,234 +0.04(+0.38%)
Feb 19, 2015 9.997 9.997 9.847 9.903 81,291 -0.09(-0.94%)
Feb 18, 2015 10.08 10.10 9.978 9.997 41,644 -0.06(-0.56%)
Feb 17, 2015 10.07 10.15 9.989 10.05 50,072 +0.05(+0.46%)
Feb 13, 2015 9.942 10.01 10.01 10.01 95,963 +0.10(+1.03%)
Feb 12, 2015 9.840 10.15 9.840 9.905 67,770 +0.07(+0.75%)
Feb 11, 2015 9.951 10.11 9.757 9.831 56,291 -0.18(-1.76%)
Feb 10, 2015 10.18 10.31 9.961 10.01 59,541 -0.08(-0.83%)
Feb 09, 2015 10.13 10.26 9.970 10.09 133,047 -0.03(-0.27%)
Feb 06, 2015 10.06 10.22 9.970 10.12 65,597 +0.08(+0.83%)
Feb 05, 2015 10.06 10.21 9.951 10.03 68,688 -0.02(-0.18%)
Feb 04, 2015 10.34 10.42 9.970 10.05 113,811 -0.57(-5.33%)
Feb 03, 2015 10.29 10.72 10.29 10.62 127,609 +0.24(+2.32%)
Feb 02, 2015 10.32 10.49 10.16 10.38 60,323 +0.11(+1.08%)
Jan 30, 2015 10.43 10.57 10.25 10.27 95,693 -0.19(-1.86%)
Jan 29, 2015 10.35 10.49 10.26 10.46 47,075 +0.10(+0.98%)
Jan 28, 2015 10.30 10.48 10.13 10.36 102,910 +0.15(+1.45%)
Jan 27, 2015 10.40 10.40 10.17 10.21 67,520 -0.25(-2.39%)
Jan 26, 2015 10.40 10.48 10.29 10.46 77,016 +0.06(+0.53%)
Jan 23, 2015 10.35 10.46 10.28 10.41 36,607 +0.03(+0.27%)
Jan 22, 2015 10.20 10.51 10.02 10.38 151,561 +0.21(+2.10%)
Jan 21, 2015 10.45 10.46 10.02 10.16 79,019 -0.30(-2.84%)
Jan 20, 2015 10.53 10.91 10.21 10.46 50,951 -0.06(-0.53%)
Jan 16, 2015 10.20 10.55 10.16 10.52 48,431 +0.30(+2.90%)
Jan 15, 2015 10.46 10.50 10.19 10.22 40,963 -0.20(-1.91%)
Jan 14, 2015 10.42 10.57 10.25 10.42 65,125 -0.22(-2.05%)
Jan 13, 2015 10.77 10.77 10.48 10.64 93,069 +0.00(+0.00%)
Jan 12, 2015 11.04 11.04 10.54 10.64 94,004 -0.37(-3.37%)
Jan 09, 2015 10.72 11.16 10.72 11.01 41,960 +0.33(+3.13%)
Jan 08, 2015 10.67 10.87 10.64 10.67 58,779 +0.01(+0.09%)
Jan 07, 2015 10.92 10.92 10.59 10.67 91,677 -0.14(-1.29%)
Jan 06, 2015 11.25 11.31 10.78 10.80 100,878 -0.42(-3.72%)
Jan 05, 2015 11.05 11.32 10.97 11.22 123,648 +0.14(+1.26%)
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.