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 (%)
Jun 30, 2009 9.974 10.12 9.299 9.457 211,842 -0.62(-6.15%)
Jun 29, 2009 9.743 10.20 9.656 10.08 259,997 +0.35(+3.59%)
Jun 26, 2009 9.053 9.815 8.957 9.727 878,639 +0.59(+6.43%)
Jun 25, 2009 9.053 9.426 8.743 9.140 152,503 +0.04(+0.44%)
Jun 24, 2009 9.211 9.545 9.021 9.100 123,296 -0.01(-0.09%)
Jun 23, 2009 9.092 9.354 8.870 9.108 180,226 +0.09(+0.97%)
Jun 22, 2009 9.648 9.696 8.997 9.021 174,231 -0.70(-7.19%)
Jun 19, 2009 9.188 10.07 9.148 9.720 322,798 +0.63(+6.90%)
Jun 18, 2009 9.299 9.378 8.941 9.092 206,287 -0.20(-2.14%)
Jun 17, 2009 9.402 9.505 8.902 9.291 161,861 -0.08(-0.85%)
Jun 16, 2009 9.656 9.981 9.211 9.370 133,946 -0.14(-1.50%)
Jun 15, 2009 10.19 10.19 9.351 9.513 228,275 -0.79(-7.63%)
Jun 12, 2009 10.14 10.35 9.847 10.30 71,784 +0.06(+0.54%)
Jun 11, 2009 10.43 10.75 10.22 10.24 95,643 -0.17(-1.60%)
Jun 10, 2009 10.51 10.57 9.926 10.41 187,331 +0.21(+2.02%)
Jun 09, 2009 10.43 10.56 10.20 10.20 253,678 -0.12(-1.15%)
Jun 08, 2009 10.51 10.96 10.29 10.32 309,068 -0.58(-5.32%)
Jun 05, 2009 11.46 11.46 10.81 10.90 193,179 -0.37(-3.31%)
Jun 04, 2009 11.08 11.72 10.84 11.28 294,893 +0.37(+3.42%)
Jun 03, 2009 11.10 11.55 10.53 10.90 375,426 +0.33(+3.16%)
Jun 02, 2009 10.35 11.00 9.982 10.57 317,490 +0.12(+1.14%)
Jun 01, 2009 9.759 10.62 9.545 10.45 244,428 +0.97(+10.22%)
May 29, 2009 9.608 9.672 9.275 9.481 184,862 -0.06(-0.58%)
May 28, 2009 9.370 9.680 8.775 9.537 236,419 +0.25(+2.65%)
May 27, 2009 9.668 10.04 9.108 9.291 249,484 -0.48(-4.88%)
May 26, 2009 8.822 10.15 8.513 9.767 243,073 +0.85(+9.53%)
May 22, 2009 9.124 9.315 8.759 8.918 78,465 -0.27(-2.94%)
May 21, 2009 9.188 9.307 8.679 9.188 94,739 -0.15(-1.62%)
May 20, 2009 9.783 10.20 9.315 9.338 147,909 -0.37(-3.76%)
May 19, 2009 9.370 9.735 8.830 9.704 145,336 +0.20(+2.09%)
May 18, 2009 8.941 9.577 8.941 9.505 202,310 +0.70(+7.94%)
May 15, 2009 9.370 9.370 8.743 8.806 174,156 -0.48(-5.21%)
May 14, 2009 8.084 9.759 8.044 9.291 260,337 +0.91(+10.90%)
May 13, 2009 9.442 9.513 8.282 8.378 262,481 -1.22(-12.74%)
May 12, 2009 9.775 9.918 9.303 9.600 199,586 +0.06(+0.58%)
May 11, 2009 8.497 10.32 8.465 9.545 545,429 +1.35(+16.47%)
May 08, 2009 7.703 8.330 7.623 8.195 137,682 +0.67(+8.86%)
May 07, 2009 8.266 8.338 7.456 7.528 199,063 -0.64(-7.78%)
May 06, 2009 8.139 8.338 7.766 8.163 96,376 +0.16(+1.98%)
May 05, 2009 8.147 8.258 7.782 8.004 117,161 -0.23(-2.80%)
May 04, 2009 8.028 8.235 7.544 8.235 234,866 +0.59(+7.68%)
May 01, 2009 7.647 7.909 7.313 7.647 121,453 -0.01(-0.10%)
Apr 30, 2009 7.147 7.893 7.147 7.655 258,219 +0.56(+7.95%)
Apr 29, 2009 6.996 7.298 6.893 7.091 313,818 +0.19(+2.76%)
Apr 28, 2009 6.821 7.012 6.821 6.901 139,589 -0.03(-0.46%)
Apr 27, 2009 7.329 7.345 6.797 6.932 150,409 -0.56(-7.42%)
Apr 24, 2009 7.631 7.814 7.234 7.488 120,666 -0.09(-1.15%)
Apr 23, 2009 7.711 7.981 7.409 7.576 68,950 -0.15(-1.95%)
Apr 22, 2009 7.552 8.266 7.552 7.726 84,655 +0.00(+0.00%)
Apr 21, 2009 7.139 7.734 7.107 7.726 62,691 +0.52(+7.16%)
Apr 20, 2009 7.941 7.941 7.125 7.210 148,123 -0.86(-10.63%)
Apr 17, 2009 8.004 8.147 7.703 8.068 77,479 +0.10(+1.20%)
Apr 16, 2009 7.734 7.996 7.480 7.973 89,460 +0.32(+4.15%)
Apr 15, 2009 7.020 7.703 6.940 7.655 60,355 +0.56(+7.83%)
Apr 14, 2009 7.647 7.647 6.845 7.099 130,466 -0.74(-9.42%)
Apr 13, 2009 7.591 7.893 7.194 7.838 79,620 +0.10(+1.33%)
Apr 09, 2009 7.139 7.981 7.139 7.734 112,175 +0.78(+11.19%)
Apr 08, 2009 6.901 7.107 6.726 6.956 117,039 +0.10(+1.51%)
Apr 07, 2009 6.988 7.306 6.829 6.853 75,952 -0.29(-4.11%)
Apr 06, 2009 7.250 7.266 6.861 7.147 124,245 -0.21(-2.81%)
Apr 03, 2009 7.218 7.393 7.091 7.353 118,925 +0.05(+0.65%)
Apr 02, 2009 6.281 7.417 6.281 7.306 187,274 +1.17(+19.02%)
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.