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 (%)
Aug 31, 2006 16.18 16.87 16.18 16.51 272,854 +0.29(+1.81%)
Aug 30, 2006 17.74 17.74 15.93 16.22 663,162 -1.67(-9.33%)
Aug 29, 2006 17.59 18.21 17.59 17.88 242,972 +0.35(+1.99%)
Aug 28, 2006 17.37 17.60 16.93 17.53 526,513 -0.14(-0.78%)
Aug 25, 2006 18.32 18.32 17.30 17.67 519,069 -0.62(-3.37%)
Aug 24, 2006 18.18 18.97 17.55 18.29 404,236 +0.18(+1.01%)
Aug 23, 2006 17.79 18.22 17.65 18.11 220,008 +0.21(+1.20%)
Aug 22, 2006 18.52 18.52 17.49 17.89 441,355 +0.13(+0.76%)
Aug 21, 2006 16.19 17.87 15.79 17.76 516,590 +1.81(+11.35%)
Aug 18, 2006 15.72 16.27 15.70 15.95 190,679 +0.25(+1.57%)
Aug 17, 2006 16.56 16.91 15.70 15.70 256,834 -0.85(-5.13%)
Aug 16, 2006 16.17 16.87 15.81 16.55 211,233 +0.79(+4.99%)
Aug 15, 2006 15.85 16.57 15.76 15.76 193,233 +0.36(+2.32%)
Aug 14, 2006 16.87 16.87 14.85 15.41 466,998 +1.13(+7.90%)
Aug 11, 2006 14.29 14.49 13.44 14.28 135,371 -0.13(-0.88%)
Aug 10, 2006 14.10 14.69 14.10 14.40 137,503 -0.03(-0.22%)
Aug 09, 2006 15.09 15.09 14.29 14.44 43,442 -0.13(-0.93%)
Aug 08, 2006 14.29 14.57 14.09 14.57 198,270 +0.29(+2.00%)
Aug 07, 2006 14.44 14.44 14.08 14.29 71,886 -0.23(-1.59%)
Aug 04, 2006 14.42 14.89 14.26 14.52 48,043 +0.30(+2.15%)
Aug 03, 2006 14.58 14.70 13.93 14.21 46,803 -0.20(-1.40%)
Aug 02, 2006 14.37 14.64 14.13 14.41 45,505 -0.20(-1.36%)
Aug 01, 2006 15.05 15.13 14.29 14.61 77,605 -0.33(-2.23%)
Jul 31, 2006 15.48 15.88 14.75 14.94 39,871 -0.44(-2.89%)
Jul 28, 2006 14.81 15.84 14.69 15.39 112,936 +0.89(+6.13%)
Jul 27, 2006 14.56 14.88 14.32 14.50 49,268 +0.25(+1.73%)
Jul 26, 2006 13.79 14.57 13.55 14.25 53,543 +0.39(+2.81%)
Jul 25, 2006 14.07 14.07 13.70 13.86 101,270 -0.13(-0.96%)
Jul 24, 2006 13.50 14.09 13.50 14.00 60,573 +0.48(+3.52%)
Jul 21, 2006 13.32 13.82 13.32 13.52 172,747 -0.23(-1.67%)
Jul 20, 2006 13.52 14.09 13.22 13.75 33,065 +0.27(+2.00%)
Jul 19, 2006 13.25 13.50 12.71 13.48 39,600 +0.37(+2.85%)
Jul 18, 2006 12.94 13.11 12.72 13.11 49,037 +0.15(+1.16%)
Jul 17, 2006 13.13 13.14 12.61 12.96 241,661 -0.34(-2.57%)
Jul 14, 2006 13.31 13.60 13.30 13.30 42,750 -0.16(-1.18%)
Jul 13, 2006 13.55 13.58 13.46 13.46 19,103 -0.51(-3.62%)
Jul 12, 2006 14.25 14.25 13.50 13.96 160,108 -0.05(-0.36%)
Jul 11, 2006 13.99 14.13 13.90 14.02 54,484 -0.12(-0.84%)
Jul 10, 2006 14.00 14.26 13.90 14.13 149,013 +0.25(+1.77%)
Jul 07, 2006 13.98 13.98 13.66 13.89 22,808 -0.03(-0.23%)
Jul 06, 2006 13.90 13.92 13.52 13.92 43,093 +0.22(+1.62%)
Jul 05, 2006 13.25 14.29 13.18 13.70 186,964 +0.56(+4.29%)
Jul 03, 2006 13.94 13.98 13.02 13.13 114,057 -0.52(-3.84%)
Jun 30, 2006 14.27 14.27 13.52 13.66 218,285 +0.17(+1.30%)
Jun 29, 2006 12.71 13.73 12.71 13.48 49,365 +0.71(+5.53%)
Jun 28, 2006 12.53 12.84 12.53 12.78 149,622 +0.06(+0.44%)
Jun 27, 2006 12.78 13.10 12.71 12.72 14,273 +0.02(+0.13%)
Jun 26, 2006 13.29 13.29 12.68 12.71 184,616 -0.25(-1.96%)
Jun 23, 2006 12.71 13.32 12.71 12.96 388,235 +0.08(+0.62%)
Jun 22, 2006 12.57 12.90 12.57 12.88 329,471 +0.25(+2.01%)
Jun 21, 2006 12.79 12.90 12.51 12.63 150,226 -0.07(-0.56%)
Jun 20, 2006 12.64 12.78 12.35 12.70 227,450 +0.19(+1.52%)
Jun 19, 2006 12.09 12.70 11.94 12.51 324,287 +0.30(+2.47%)
Jun 16, 2006 12.11 12.55 12.07 12.21 399,847 +0.13(+1.05%)
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.