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, 2020 2.160 2.370 2.160 2.360 16,972 +0.06(+2.61%)
Jun 29, 2020 2.190 2.425 2.120 2.300 23,814 +0.11(+5.02%)
Jun 26, 2020 2.340 2.358 2.100 2.190 55,900 -0.12(-5.19%)
Jun 25, 2020 2.455 2.455 2.310 2.310 9,639 +0.00(+0.00%)
Jun 24, 2020 2.310 2.400 2.290 2.310 17,642 +0.00(+0.00%)
Jun 23, 2020 2.480 2.499 2.310 2.310 21,580 -0.09(-3.75%)
Jun 22, 2020 2.590 2.590 2.350 2.400 25,814 -0.10(-4.00%)
Jun 19, 2020 2.516 2.680 2.498 2.500 22,500 +0.07(+2.88%)
Jun 18, 2020 2.615 2.615 2.380 2.430 34,521 -0.12(-4.71%)
Jun 17, 2020 2.909 2.909 2.550 2.550 12,369 -0.08(-3.04%)
Jun 16, 2020 2.700 2.750 2.630 2.630 47,999 +0.00(+0.00%)
Jun 15, 2020 2.590 3.028 2.550 2.630 22,527 -0.12(-4.36%)
Jun 12, 2020 2.870 3.129 2.575 2.750 19,800 -0.04(-1.43%)
Jun 11, 2020 2.950 3.000 2.780 2.790 45,649 -0.34(-10.86%)
Jun 10, 2020 3.260 3.260 3.050 3.130 19,185 -0.07(-2.19%)
Jun 09, 2020 3.000 3.200 2.900 3.200 32,816 +0.20(+6.67%)
Jun 08, 2020 2.840 3.000 2.800 3.000 41,416 +0.16(+5.63%)
Jun 05, 2020 2.610 2.850 2.490 2.840 57,300 +0.14(+5.19%)
Jun 04, 2020 2.430 2.700 2.430 2.700 22,095 +0.15(+5.88%)
Jun 03, 2020 2.420 2.550 2.400 2.550 37,480 +0.14(+5.81%)
Jun 02, 2020 2.410 2.480 2.400 2.410 24,541 +0.01(+0.42%)
Jun 01, 2020 2.342 2.415 2.342 2.400 27,892 +0.00(+0.00%)
May 29, 2020 2.350 2.437 2.350 2.400 23,600 -0.02(-0.83%)
May 28, 2020 2.410 2.450 2.400 2.420 28,915 -0.03(-1.22%)
May 27, 2020 2.430 2.462 2.400 2.450 9,725 +0.03(+1.24%)
May 26, 2020 2.380 2.458 2.370 2.420 13,748 +0.04(+1.68%)
May 22, 2020 2.481 2.481 2.220 2.380 22,700 -0.02(-0.83%)
May 21, 2020 2.395 2.600 2.395 2.400 22,785 -0.08(-3.23%)
May 20, 2020 2.346 2.480 2.295 2.480 26,903 +0.17(+7.36%)
May 19, 2020 2.290 2.340 2.250 2.310 33,836 -0.03(-1.28%)
May 18, 2020 2.330 2.409 2.250 2.340 61,260 -0.13(-5.26%)
May 15, 2020 2.120 2.470 2.120 2.470 15,200 +0.28(+12.79%)
May 14, 2020 2.140 2.190 2.060 2.190 14,590 +0.04(+1.86%)
May 13, 2020 2.340 2.370 2.100 2.150 14,970 -0.14(-6.11%)
May 12, 2020 2.310 2.315 2.260 2.290 16,974 -0.03(-1.29%)
May 11, 2020 2.410 2.650 2.300 2.320 46,606 -0.02(-0.85%)
May 08, 2020 2.380 2.590 2.320 2.340 25,600 +0.03(+1.30%)
May 07, 2020 2.210 2.310 2.200 2.310 23,709 +0.03(+1.32%)
May 06, 2020 2.300 2.300 2.200 2.280 34,463 -0.01(-0.44%)
May 05, 2020 2.200 2.300 2.135 2.290 24,564 +0.13(+6.23%)
May 04, 2020 2.300 2.300 2.060 2.156 44,180 -0.06(-2.89%)
May 01, 2020 2.300 2.340 2.126 2.220 22,000 -0.08(-3.48%)
Apr 30, 2020 2.446 2.751 2.300 2.300 27,569 -0.11(-4.56%)
Apr 29, 2020 2.330 2.480 2.315 2.410 61,833 +0.19(+8.56%)
Apr 28, 2020 2.160 2.287 2.150 2.220 19,542 +0.06(+2.54%)
Apr 27, 2020 2.180 2.180 2.130 2.165 18,967 +0.06(+3.10%)
Apr 24, 2020 2.090 2.195 2.086 2.100 7,100 -0.03(-1.38%)
Apr 23, 2020 2.090 2.211 2.043 2.129 3,875 +0.01(+0.44%)
Apr 22, 2020 2.111 2.155 2.050 2.120 6,679 +0.02(+0.95%)
Apr 21, 2020 2.040 2.150 2.010 2.100 25,821 +0.07(+3.45%)
Apr 20, 2020 2.150 2.190 2.030 2.030 74,523 -0.10(-4.69%)
Apr 17, 2020 2.190 2.190 2.070 2.130 117,900 +0.09(+4.41%)
Apr 16, 2020 2.150 2.150 2.000 2.040 42,616 -0.08(-3.77%)
Apr 15, 2020 2.200 2.241 2.110 2.120 29,502 -0.09(-4.07%)
Apr 14, 2020 2.220 2.400 2.210 2.210 24,530 +0.00(+0.00%)
Apr 13, 2020 2.250 2.560 2.130 2.210 21,457 -0.05(-2.21%)
Apr 09, 2020 2.200 2.443 2.200 2.260 7,400 +0.11(+5.12%)
Apr 08, 2020 2.241 2.264 2.080 2.150 35,687 -0.05(-2.27%)
Apr 07, 2020 2.250 2.340 2.150 2.200 17,350 -0.02(-0.90%)
Apr 06, 2020 2.200 2.250 2.115 2.220 22,376 +0.07(+3.26%)
Apr 03, 2020 2.220 2.220 2.060 2.150 7,600 +0.06(+2.87%)
Apr 02, 2020 2.150 2.265 2.070 2.090 23,518 -0.12(-5.43%)
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.