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 29, 2012 9.545 9.681 9.281 9.315 96,282 +0.01(+0.09%)
Jun 28, 2012 9.511 9.656 9.230 9.306 221,916 -0.31(-3.19%)
Jun 27, 2012 9.579 9.715 9.571 9.613 42,998 +0.02(+0.18%)
Jun 26, 2012 9.690 9.690 9.468 9.596 18,168 -0.03(-0.35%)
Jun 25, 2012 9.571 9.784 9.571 9.630 53,624 -0.13(-1.31%)
Jun 22, 2012 9.698 9.852 9.571 9.758 503,320 +0.16(+1.69%)
Jun 21, 2012 9.775 9.856 9.349 9.596 102,047 -0.16(-1.66%)
Jun 20, 2012 9.946 10.07 9.630 9.758 32,235 -0.22(-2.22%)
Jun 19, 2012 9.784 10.12 9.741 9.980 60,664 +0.28(+2.90%)
Jun 18, 2012 9.903 9.903 9.681 9.698 36,595 -0.26(-2.57%)
Jun 15, 2012 9.673 10.02 9.622 9.954 69,288 +0.25(+2.55%)
Jun 14, 2012 9.732 9.924 9.545 9.707 45,307 -0.03(-0.26%)
Jun 13, 2012 9.801 9.954 9.698 9.732 43,856 -0.13(-1.30%)
Jun 12, 2012 9.724 9.954 9.671 9.860 55,638 +0.20(+2.12%)
Jun 11, 2012 10.33 10.33 9.647 9.656 110,002 -0.50(-4.95%)
Jun 08, 2012 9.860 10.22 9.690 10.16 74,607 +0.30(+3.03%)
Jun 07, 2012 9.775 9.988 9.622 9.860 102,113 +0.24(+2.48%)
Jun 06, 2012 9.204 9.715 9.161 9.622 202,559 +0.49(+5.42%)
Jun 05, 2012 9.357 9.511 9.093 9.127 44,145 -0.26(-2.72%)
Jun 04, 2012 9.349 9.545 9.255 9.383 53,083 +0.06(+0.64%)
Jun 01, 2012 9.468 9.664 9.289 9.323 43,579 -0.39(-4.04%)
May 31, 2012 9.553 9.801 9.306 9.715 100,503 +0.15(+1.60%)
May 30, 2012 9.511 9.596 9.409 9.562 36,213 -0.03(-0.27%)
May 29, 2012 9.511 9.596 9.366 9.588 19,965 +0.14(+1.44%)
May 25, 2012 9.375 9.519 9.366 9.451 30,243 +0.10(+1.09%)
May 24, 2012 9.332 9.409 9.034 9.349 39,306 +0.05(+0.55%)
May 23, 2012 9.247 9.340 9.076 9.298 34,547 -0.07(-0.73%)
May 22, 2012 9.477 9.485 9.153 9.366 63,721 -0.12(-1.26%)
May 21, 2012 9.272 9.485 9.042 9.485 66,246 +0.27(+2.96%)
May 18, 2012 9.298 9.477 9.161 9.213 62,662 -0.10(-1.10%)
May 17, 2012 9.366 9.639 9.298 9.315 106,636 -0.07(-0.73%)
May 16, 2012 9.417 9.485 9.306 9.383 70,002 +0.00(+0.00%)
May 15, 2012 9.417 9.501 9.366 9.383 106,545 +0.00(+0.00%)
May 14, 2012 9.561 9.561 9.341 9.383 59,245 -0.27(-2.80%)
May 11, 2012 9.611 9.851 9.594 9.654 97,228 -0.03(-0.35%)
May 10, 2012 10.10 10.18 9.603 9.687 82,785 -0.31(-3.13%)
May 09, 2012 10.00 10.12 9.873 10.00 85,639 -0.13(-1.25%)
May 08, 2012 9.569 10.16 9.569 10.13 62,363 +0.51(+5.27%)
May 07, 2012 9.662 9.750 9.569 9.620 34,085 -0.05(-0.52%)
May 04, 2012 10.02 10.14 9.637 9.670 78,540 -0.41(-4.03%)
May 03, 2012 10.11 10.25 10.01 10.08 57,105 -0.08(-0.75%)
May 02, 2012 10.05 10.30 9.916 10.15 55,480 +0.00(+0.00%)
May 01, 2012 10.46 10.64 10.15 10.15 79,967 -0.24(-2.28%)
Apr 30, 2012 10.81 10.92 10.36 10.39 43,804 -0.46(-4.28%)
Apr 27, 2012 10.59 10.90 10.43 10.85 94,049 +0.27(+2.52%)
Apr 26, 2012 10.27 10.76 10.27 10.59 107,055 +0.33(+3.17%)
Apr 25, 2012 10.80 10.98 10.16 10.26 118,064 -0.37(-3.50%)
Apr 24, 2012 10.14 10.65 10.14 10.63 73,953 +0.49(+4.83%)
Apr 23, 2012 9.992 10.23 9.975 10.14 96,918 +0.02(+0.17%)
Apr 20, 2012 10.11 10.46 9.983 10.13 82,489 +0.19(+1.96%)
Apr 19, 2012 9.983 10.27 9.865 9.933 108,998 -0.03(-0.34%)
Apr 18, 2012 10.40 10.49 9.933 9.966 78,398 -0.52(-5.00%)
Apr 17, 2012 10.50 10.62 10.45 10.49 98,106 +0.09(+0.89%)
Apr 16, 2012 10.49 10.66 10.34 10.40 54,731 -0.06(-0.57%)
Apr 13, 2012 10.83 10.87 10.41 10.46 44,979 -0.43(-3.96%)
Apr 12, 2012 10.68 11.18 10.68 10.89 101,760 +0.19(+1.74%)
Apr 11, 2012 10.68 10.71 10.52 10.70 60,535 +0.15(+1.44%)
Apr 10, 2012 10.99 11.01 10.50 10.55 83,011 -0.44(-4.00%)
Apr 09, 2012 11.08 11.16 10.97 10.99 70,690 -0.29(-2.55%)
Apr 05, 2012 11.34 11.43 11.24 11.28 75,295 -0.08(-0.74%)
Apr 04, 2012 11.36 11.42 11.23 11.36 78,680 -0.08(-0.74%)
Apr 03, 2012 11.65 11.73 11.43 11.45 50,847 -0.25(-2.10%)
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.