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, 2017 6.500 6.550 6.500 6.500 25,307 +0.00(+0.00%)
May 30, 2017 6.550 6.555 6.450 6.500 44,467 -0.10(-1.52%)
May 26, 2017 6.500 6.650 6.500 6.600 46,931 +0.15(+2.33%)
May 25, 2017 6.500 6.550 6.450 6.450 65,677 -0.05(-0.77%)
May 24, 2017 6.600 6.700 6.450 6.500 31,015 -0.10(-1.52%)
May 23, 2017 6.550 6.600 6.500 6.600 17,825 +0.10(+1.54%)
May 22, 2017 6.500 6.550 6.450 6.500 13,058 +0.05(+0.78%)
May 19, 2017 6.450 6.750 6.450 6.450 70,828 +0.05(+0.78%)
May 18, 2017 6.600 6.650 6.400 6.400 8,460 -0.15(-2.29%)
May 17, 2017 6.750 6.750 6.550 6.550 8,001 -0.25(-3.68%)
May 16, 2017 6.450 6.807 6.400 6.800 50,211 +0.30(+4.62%)
May 15, 2017 6.500 6.500 6.401 6.500 28,032 +0.05(+0.78%)
May 12, 2017 6.500 6.500 6.400 6.450 31,083 -0.05(-0.77%)
May 11, 2017 6.300 6.500 6.250 6.500 14,599 +0.25(+4.00%)
May 10, 2017 6.500 6.500 6.250 6.250 9,938 -0.20(-3.10%)
May 09, 2017 6.470 6.500 6.350 6.450 15,322 +0.00(+0.00%)
May 08, 2017 6.450 6.550 6.397 6.450 18,641 +0.05(+0.78%)
May 05, 2017 6.250 6.550 6.200 6.400 42,275 +0.10(+1.59%)
May 04, 2017 6.350 6.350 6.250 6.300 41,880 +0.05(+0.80%)
May 03, 2017 6.250 6.350 6.200 6.250 41,482 +0.00(+0.00%)
May 02, 2017 6.200 6.300 6.150 6.250 55,453 +0.05(+0.81%)
May 01, 2017 6.300 6.300 6.152 6.200 24,910 -0.05(-0.80%)
Apr 28, 2017 6.250 6.350 6.200 6.250 43,099 +0.05(+0.81%)
Apr 27, 2017 6.250 6.300 6.200 6.200 19,469 -0.05(-0.80%)
Apr 26, 2017 6.300 6.450 6.050 6.250 44,491 +0.00(+0.00%)
Apr 25, 2017 6.250 6.450 6.200 6.250 37,409 +0.00(+0.00%)
Apr 24, 2017 6.350 6.350 6.200 6.250 26,841 +0.00(+0.00%)
Apr 21, 2017 6.300 6.400 6.200 6.250 85,119 -0.05(-0.79%)
Apr 20, 2017 6.450 6.550 6.300 6.300 96,512 -0.20(-3.08%)
Apr 19, 2017 6.300 6.500 6.250 6.500 56,231 +0.25(+4.00%)
Apr 18, 2017 6.250 6.350 6.250 6.250 17,953 +0.00(+0.00%)
Apr 17, 2017 6.450 6.450 6.250 6.250 15,926 -0.25(-3.85%)
Apr 13, 2017 6.450 6.575 6.450 6.500 8,115 +0.00(+0.00%)
Apr 12, 2017 6.350 6.650 6.350 6.500 67,636 +0.20(+3.17%)
Apr 11, 2017 6.316 6.400 6.250 6.300 62,244 +0.05(+0.80%)
Apr 10, 2017 6.400 6.550 6.250 6.250 52,030 -0.10(-1.57%)
Apr 07, 2017 6.450 6.550 6.300 6.350 10,391 -0.15(-2.31%)
Apr 06, 2017 6.590 6.600 6.500 6.500 10,061 -0.05(-0.76%)
Apr 05, 2017 6.650 6.700 6.500 6.550 38,329 +0.10(+1.55%)
Apr 04, 2017 6.600 6.650 6.450 6.450 29,199 -0.10(-1.53%)
Apr 03, 2017 6.700 6.850 6.550 6.550 27,619 -0.20(-2.96%)
Mar 31, 2017 6.900 6.900 6.750 6.750 4,922 +0.05(+0.75%)
Mar 30, 2017 6.850 6.900 6.700 6.700 13,121 -0.15(-2.19%)
Mar 29, 2017 6.779 6.950 6.725 6.850 17,106 +0.10(+1.48%)
Mar 28, 2017 6.650 6.800 6.650 6.750 13,715 +0.10(+1.50%)
Mar 27, 2017 6.750 6.800 6.600 6.650 20,512 -0.05(-0.75%)
Mar 24, 2017 6.675 6.700 6.600 6.700 13,108 +0.05(+0.75%)
Mar 23, 2017 6.750 6.775 6.550 6.650 18,734 -0.05(-0.75%)
Mar 22, 2017 6.650 6.800 6.650 6.700 19,927 +0.05(+0.75%)
Mar 21, 2017 6.750 6.750 6.575 6.650 20,864 -0.15(-2.21%)
Mar 20, 2017 6.650 6.840 6.600 6.800 16,337 +0.10(+1.49%)
Mar 17, 2017 6.600 6.800 6.600 6.700 101,912 -0.05(-0.74%)
Mar 16, 2017 6.400 6.750 6.263 6.750 32,369 +0.20(+3.05%)
Mar 15, 2017 6.600 6.900 6.500 6.550 39,357 -0.05(-0.76%)
Mar 14, 2017 6.500 6.650 6.345 6.600 40,232 +0.05(+0.76%)
Mar 13, 2017 6.500 6.550 6.450 6.550 10,447 +0.00(+0.00%)
Mar 10, 2017 6.600 6.600 6.250 6.550 35,503 +0.00(+0.00%)
Mar 09, 2017 6.500 6.650 6.500 6.550 22,662 +0.05(+0.77%)
Mar 08, 2017 7.100 7.350 6.500 6.500 22,612 -0.60(-8.45%)
Mar 07, 2017 7.008 7.250 7.000 7.100 15,472 +0.05(+0.71%)
Mar 06, 2017 7.000 7.050 6.950 7.050 72,164 +0.10(+1.44%)
Mar 03, 2017 7.000 7.000 6.800 6.950 29,295 -0.15(-2.11%)
Mar 02, 2017 6.700 7.100 6.600 7.100 39,325 +0.40(+5.97%)
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.