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 (%)
Jul 31, 2019 4.700 4.960 4.650 4.650 42,462 -0.05(-1.06%)
Jul 30, 2019 4.550 4.750 4.550 4.700 400,280 +0.15(+3.30%)
Jul 29, 2019 4.600 4.700 4.510 4.550 151,894 -0.01(-0.22%)
Jul 26, 2019 4.540 4.665 4.500 4.560 34,400 -0.05(-1.08%)
Jul 25, 2019 4.640 4.770 4.520 4.610 15,297 -0.04(-0.86%)
Jul 24, 2019 4.660 4.700 4.560 4.650 12,187 +0.08(+1.75%)
Jul 23, 2019 4.730 4.770 4.560 4.570 28,158 -0.15(-3.18%)
Jul 22, 2019 4.680 4.780 4.650 4.720 24,201 +0.04(+0.85%)
Jul 19, 2019 4.867 4.867 4.675 4.680 22,500 -0.08(-1.68%)
Jul 18, 2019 4.690 5.141 4.600 4.760 54,145 +0.03(+0.63%)
Jul 17, 2019 5.050 5.130 4.590 4.730 60,575 -0.33(-6.52%)
Jul 16, 2019 5.000 5.140 4.950 5.060 17,883 +0.10(+2.02%)
Jul 15, 2019 5.070 5.088 4.960 4.960 20,644 -0.12(-2.36%)
Jul 12, 2019 5.181 5.181 5.020 5.080 32,200 -0.04(-0.78%)
Jul 11, 2019 5.240 5.255 5.099 5.120 41,149 -0.08(-1.54%)
Jul 10, 2019 5.377 5.377 5.200 5.200 34,992 +0.00(+0.00%)
Jul 09, 2019 5.340 5.340 5.150 5.200 13,141 -0.11(-2.07%)
Jul 08, 2019 5.420 5.420 5.310 5.310 8,360 -0.15(-2.75%)
Jul 05, 2019 5.361 5.460 5.361 5.460 3,500 +0.15(+2.82%)
Jul 03, 2019 5.310 5.351 5.250 5.310 17,000 -0.07(-1.30%)
Jul 02, 2019 5.240 5.380 5.240 5.380 16,572 +0.03(+0.56%)
Jul 01, 2019 5.250 5.440 5.250 5.350 24,450 +0.11(+2.10%)
Jun 28, 2019 5.250 5.354 5.240 5.240 14,400 -0.03(-0.57%)
Jun 27, 2019 5.300 5.340 5.210 5.270 3,890 -0.01(-0.09%)
Jun 26, 2019 5.276 5.280 5.250 5.275 2,309 +0.03(+0.57%)
Jun 25, 2019 5.160 5.290 5.152 5.245 12,977 +0.01(+0.29%)
Jun 24, 2019 5.490 5.520 5.210 5.230 17,373 -0.31(-5.60%)
Jun 21, 2019 5.350 5.540 5.250 5.540 29,100 +0.14(+2.59%)
Jun 20, 2019 5.360 5.500 5.300 5.400 9,880 +0.00(+0.00%)
Jun 19, 2019 5.400 5.450 5.310 5.400 6,108 +0.00(+0.00%)
Jun 18, 2019 5.500 5.500 5.280 5.400 12,600 -0.03(-0.55%)
Jun 17, 2019 5.730 5.730 5.290 5.430 7,788 +0.01(+0.18%)
Jun 14, 2019 5.458 5.458 5.320 5.420 5,800 +0.00(+0.00%)
Jun 13, 2019 5.390 5.575 5.390 5.420 9,249 +0.02(+0.37%)
Jun 12, 2019 5.380 5.400 5.380 5.400 1,236 +0.00(+0.00%)
Jun 11, 2019 5.390 5.480 5.363 5.400 34,994 -0.11(-2.00%)
Jun 10, 2019 5.380 5.620 5.380 5.510 6,123 +0.08(+1.47%)
Jun 07, 2019 5.290 5.430 5.230 5.430 12,800 +0.13(+2.45%)
Jun 06, 2019 5.256 5.350 5.256 5.300 5,240 -0.05(-0.93%)
Jun 05, 2019 5.600 5.600 5.332 5.350 7,376 -0.05(-0.93%)
Jun 04, 2019 5.340 5.430 5.280 5.400 7,118 +0.11(+2.08%)
Jun 03, 2019 5.210 5.300 5.150 5.290 12,391 +0.05(+0.95%)
May 31, 2019 5.290 5.590 5.230 5.240 13,500 -0.01(-0.19%)
May 30, 2019 5.230 5.660 5.150 5.250 41,330 +0.02(+0.38%)
May 29, 2019 5.240 5.260 5.170 5.230 17,176 -0.07(-1.32%)
May 28, 2019 5.440 5.580 5.230 5.300 29,527 -0.11(-2.03%)
May 24, 2019 5.440 5.550 5.346 5.410 29,900 -0.09(-1.64%)
May 23, 2019 5.860 5.930 5.500 5.500 53,733 -0.42(-7.09%)
May 22, 2019 6.090 6.090 5.890 5.920 8,603 -0.08(-1.42%)
May 21, 2019 5.970 6.060 5.970 6.005 24,099 +0.06(+1.09%)
May 20, 2019 5.900 6.065 5.900 5.940 24,593 -0.01(-0.17%)
May 17, 2019 6.000 6.120 5.950 5.950 43,000 -0.17(-2.78%)
May 16, 2019 5.810 6.120 5.750 6.120 35,272 +0.36(+6.25%)
May 15, 2019 5.860 5.870 5.630 5.760 56,239 -0.17(-2.87%)
May 14, 2019 6.075 6.075 5.930 5.930 36,332 -0.18(-2.95%)
May 13, 2019 6.180 6.190 6.070 6.110 16,749 -0.13(-2.16%)
May 10, 2019 6.090 6.290 6.000 6.245 28,200 +0.13(+2.21%)
May 09, 2019 6.140 6.210 6.035 6.110 15,537 +0.01(+0.16%)
May 08, 2019 6.100 6.215 6.090 6.100 10,628 -0.01(-0.16%)
May 07, 2019 6.160 6.250 6.110 6.110 13,372 -0.05(-0.81%)
May 06, 2019 6.200 6.251 6.140 6.160 22,089 -0.07(-1.12%)
May 03, 2019 6.120 6.290 6.120 6.230 9,100 +0.13(+2.13%)
May 02, 2019 6.090 6.150 6.000 6.100 68,712 -0.02(-0.33%)
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.