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 (%)
May 31, 2007 22.24 22.74 22.23 22.73 667,096 +0.57(+2.58%)
May 30, 2007 21.50 22.18 21.21 22.16 458,501 +0.56(+2.61%)
May 29, 2007 21.70 21.99 21.44 21.60 569,690 +0.03(+0.15%)
May 25, 2007 21.29 21.68 21.29 21.57 495,295 +0.41(+1.95%)
May 24, 2007 20.38 21.52 20.38 21.15 1,092,452 +0.63(+3.06%)
May 23, 2007 19.95 20.61 19.95 20.53 533,075 +0.67(+3.36%)
May 22, 2007 20.59 20.79 19.81 19.86 634,298 -0.83(-3.99%)
May 21, 2007 20.56 20.78 20.53 20.69 259,155 +0.09(+0.42%)
May 18, 2007 20.80 20.98 20.51 20.60 415,353 -0.13(-0.65%)
May 17, 2007 20.23 20.98 20.13 20.73 623,099 +0.56(+2.80%)
May 16, 2007 20.11 20.25 19.38 20.17 710,160 +0.02(+0.12%)
May 15, 2007 20.94 21.02 20.10 20.15 531,076 -0.86(-4.08%)
May 14, 2007 21.22 21.22 20.89 21.00 386,137 -0.14(-0.68%)
May 11, 2007 21.07 21.38 20.88 21.15 217,810 +0.19(+0.91%)
May 10, 2007 21.38 21.55 20.86 20.96 569,461 -0.62(-2.87%)
May 09, 2007 21.42 21.77 21.36 21.58 411,690 +0.08(+0.37%)
May 08, 2007 21.91 21.92 21.27 21.50 538,290 -0.18(-0.84%)
May 07, 2007 20.97 21.82 20.92 21.68 804,777 +0.37(+1.75%)
May 04, 2007 21.28 21.58 20.84 21.31 1,064,970 +0.05(+0.22%)
May 03, 2007 20.89 21.48 20.65 21.26 2,438,587 -0.37(-1.69%)
May 02, 2007 24.22 24.29 21.14 21.62 3,707,257 -2.40(-9.98%)
May 01, 2007 23.46 24.27 23.43 24.02 768,151 +0.61(+2.61%)
Apr 30, 2007 24.34 24.43 23.27 23.41 695,642 -0.97(-3.97%)
Apr 27, 2007 23.88 24.72 23.38 24.38 669,892 +0.33(+1.39%)
Apr 26, 2007 23.35 24.77 23.04 24.04 1,045,262 +0.88(+3.81%)
Apr 25, 2007 22.04 23.34 22.04 23.16 667,479 +0.98(+4.40%)
Apr 24, 2007 22.14 22.62 22.03 22.19 313,312 -0.13(-0.57%)
Apr 23, 2007 22.50 22.62 21.97 22.31 373,074 -0.18(-0.81%)
Apr 20, 2007 22.32 22.65 22.15 22.50 331,955 +0.34(+1.54%)
Apr 19, 2007 22.66 22.93 21.70 22.15 554,904 -0.69(-3.02%)
Apr 18, 2007 23.12 23.39 22.85 22.85 261,030 -0.29(-1.24%)
Apr 17, 2007 23.41 23.61 22.78 23.13 531,451 -0.45(-1.92%)
Apr 16, 2007 23.81 23.81 23.43 23.58 496,423 +0.04(+0.17%)
Apr 13, 2007 23.32 23.83 23.32 23.54 407,735 +0.29(+1.26%)
Apr 12, 2007 22.74 23.27 22.30 23.25 515,718 +0.54(+2.38%)
Apr 11, 2007 22.18 23.02 22.18 22.71 471,196 +0.58(+2.62%)
Apr 10, 2007 22.31 22.61 21.92 22.13 295,407 -0.22(-0.99%)
Apr 09, 2007 22.28 22.61 21.87 22.35 455,455 +0.21(+0.97%)
Apr 05, 2007 22.21 22.23 21.97 22.14 200,921 +0.06(+0.25%)
Apr 04, 2007 21.96 22.19 21.80 22.08 245,394 +0.21(+0.98%)
Apr 03, 2007 21.94 22.30 21.60 21.87 407,086 -0.01(-0.04%)
Apr 02, 2007 22.61 22.63 21.08 21.88 1,093,064 -0.37(-1.68%)
Mar 30, 2007 21.90 22.55 21.71 22.25 627,247 +0.48(+2.19%)
Mar 29, 2007 21.50 22.22 21.50 21.77 1,259,126 +0.59(+2.77%)
Mar 28, 2007 20.26 21.40 20.25 21.19 2,851,717 +0.86(+4.22%)
Mar 27, 2007 20.05 20.36 19.85 20.33 733,648 +0.12(+0.59%)
Mar 26, 2007 20.92 20.96 20.16 20.21 352,118 -0.52(-2.49%)
Mar 23, 2007 20.09 21.12 20.06 20.73 687,261 +0.60(+3.00%)
Mar 22, 2007 19.99 20.39 19.83 20.12 358,509 +0.27(+1.36%)
Mar 21, 2007 19.73 19.93 19.47 19.85 297,954 +0.17(+0.85%)
Mar 20, 2007 19.55 19.97 19.49 19.69 284,690 +0.10(+0.49%)
Mar 19, 2007 19.65 19.94 19.18 19.59 498,418 +0.02(+0.08%)
Mar 16, 2007 20.00 20.10 19.48 19.57 406,074 -0.44(-2.18%)
Mar 15, 2007 19.70 20.17 19.69 20.01 274,132 +0.17(+0.88%)
Mar 14, 2007 20.27 20.77 18.90 19.84 1,538,063 -1.18(-5.63%)
Mar 13, 2007 21.03 21.44 20.54 21.02 745,429 -0.01(-0.04%)
Mar 12, 2007 21.11 21.36 20.53 21.03 222,548 +0.23(+1.11%)
Mar 09, 2007 20.84 21.04 20.46 20.80 270,473 +0.11(+0.54%)
Mar 08, 2007 20.29 20.94 20.15 20.69 465,760 +0.82(+4.12%)
Mar 07, 2007 19.03 19.89 18.76 19.87 436,517 +0.90(+4.73%)
Mar 06, 2007 18.13 19.07 18.04 18.97 312,481 +0.99(+5.52%)
Mar 05, 2007 18.75 19.05 17.67 17.98 555,760 -1.13(-5.90%)
Mar 02, 2007 19.54 19.78 18.95 19.11 372,758 -0.64(-3.26%)
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.