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 30, 2013 11.16 11.21 11.05 11.10 0 -0.09(-0.79%)
Aug 29, 2013 11.13 11.20 11.04 11.19 20,819 +0.15(+1.37%)
Aug 28, 2013 11.02 11.16 10.86 11.04 0 -0.01(-0.08%)
Aug 27, 2013 11.30 11.46 11.03 11.05 41,329 -0.32(-2.81%)
Aug 26, 2013 11.52 11.52 11.33 11.37 0 -0.13(-1.16%)
Aug 23, 2013 11.56 11.65 11.31 11.50 0 -0.07(-0.61%)
Aug 22, 2013 11.41 11.65 11.41 11.57 30,991 +0.16(+1.40%)
Aug 21, 2013 11.52 11.59 11.41 11.41 0 -0.11(-0.92%)
Aug 20, 2013 11.51 11.63 11.45 11.52 33,437 +0.01(+0.08%)
Aug 19, 2013 11.66 11.79 11.44 11.51 85,176 -0.19(-1.59%)
Aug 16, 2013 11.75 11.86 11.55 11.69 0 -0.05(-0.45%)
Aug 15, 2013 11.76 11.98 11.53 11.75 107,528 -0.26(-2.14%)
Aug 14, 2013 12.28 12.32 11.97 12.00 58,768 -0.16(-1.31%)
Aug 13, 2013 12.13 12.33 12.12 12.16 33,912 +0.04(+0.37%)
Aug 12, 2013 11.95 12.14 11.87 12.12 40,862 +0.15(+1.26%)
Aug 09, 2013 11.65 12.07 11.53 11.97 507,957 +0.33(+2.82%)
Aug 08, 2013 12.06 12.17 11.38 11.64 64,910 -0.36(-3.03%)
Aug 07, 2013 12.40 12.46 11.56 12.00 75,121 -0.69(-5.47%)
Aug 06, 2013 12.83 12.83 12.59 12.70 34,424 -0.20(-1.57%)
Aug 05, 2013 12.86 13.02 12.75 12.90 21,697 -0.13(-1.01%)
Aug 02, 2013 12.87 13.06 12.78 13.03 15,161 +0.07(+0.54%)
Aug 01, 2013 13.11 13.25 12.86 12.96 44,408 -0.08(-0.61%)
Jul 31, 2013 13.02 13.16 13.02 13.04 0 +0.02(+0.14%)
Jul 30, 2013 13.04 13.06 12.88 13.02 0 +0.07(+0.54%)
Jul 29, 2013 13.13 13.16 12.89 12.95 0 -0.24(-1.80%)
Jul 26, 2013 12.95 13.23 12.95 13.19 0 +0.11(+0.87%)
Jul 25, 2013 13.10 13.19 12.97 13.08 0 +0.03(+0.20%)
Jul 24, 2013 13.10 13.19 12.99 13.05 0 -0.04(-0.34%)
Jul 23, 2013 13.02 13.14 12.94 13.09 0 +0.10(+0.74%)
Jul 22, 2013 13.05 13.10 12.99 13.00 0 -0.11(-0.81%)
Jul 19, 2013 12.99 13.10 12.99 13.10 0 +0.05(+0.40%)
Jul 18, 2013 12.80 13.13 12.28 13.05 0 +0.23(+1.78%)
Jul 17, 2013 13.08 13.08 12.73 12.82 48,658 -0.15(-1.15%)
Jul 16, 2013 12.93 13.02 12.86 12.97 0 +0.04(+0.34%)
Jul 15, 2013 12.96 13.08 12.90 12.93 0 +0.00(+0.00%)
Jul 12, 2013 13.08 13.13 12.89 12.93 0 -0.20(-1.54%)
Jul 11, 2013 12.88 13.13 12.79 13.13 0 +0.40(+3.11%)
Jul 10, 2013 12.66 12.75 12.58 12.73 0 +0.10(+0.77%)
Jul 09, 2013 12.62 12.70 12.60 12.64 0 +0.04(+0.28%)
Jul 08, 2013 12.58 12.60 12.46 12.60 0 +0.03(+0.21%)
Jul 05, 2013 12.49 12.58 12.33 12.58 0 +0.15(+1.20%)
Jul 03, 2013 12.43 12.49 12.36 12.43 0 -0.05(-0.42%)
Jul 02, 2013 12.80 12.80 12.43 12.48 0 -0.23(-1.80%)
Jul 01, 2013 12.22 12.74 12.16 12.71 0 +0.54(+4.41%)
Jun 28, 2013 12.28 12.39 12.10 12.17 209,713 -0.17(-1.35%)
Jun 27, 2013 12.17 12.36 12.17 12.34 0 +0.28(+2.33%)
Jun 26, 2013 12.40 12.40 12.06 12.06 0 -0.27(-2.21%)
Jun 25, 2013 12.26 12.39 12.16 12.33 0 +0.17(+1.37%)
Jun 24, 2013 12.07 12.34 12.03 12.16 0 -0.06(-0.50%)
Jun 21, 2013 12.29 12.31 12.16 12.22 91,955 +0.00(+0.00%)
Jun 20, 2013 12.27 12.37 12.14 12.22 0 -0.22(-1.77%)
Jun 19, 2013 12.73 12.75 12.21 12.44 0 -0.18(-1.39%)
Jun 18, 2013 12.51 12.66 12.44 12.62 0 +0.17(+1.34%)
Jun 17, 2013 12.58 12.58 12.32 12.45 0 +0.02(+0.14%)
Jun 14, 2013 12.48 12.56 12.35 12.43 0 -0.04(-0.28%)
Jun 13, 2013 12.36 12.48 12.34 12.47 75,878 +0.07(+0.57%)
Jun 12, 2013 12.34 12.45 12.34 12.40 62,765 +0.04(+0.36%)
Jun 11, 2013 12.72 12.72 12.06 12.36 86,072 -0.47(-3.63%)
Jun 10, 2013 12.68 12.84 12.68 12.82 0 +0.13(+1.04%)
Jun 07, 2013 12.75 12.79 12.65 12.69 0 -0.04(-0.28%)
Jun 06, 2013 12.51 12.74 12.43 12.73 60,443 +0.25(+1.97%)
Jun 05, 2013 12.39 12.51 12.28 12.48 0 +0.00(+0.00%)
Jun 04, 2013 12.43 12.62 12.27 12.48 0 +0.11(+0.85%)
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.