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 29, 2014 12.04 11.97 11.97 11.97 36,125 -0.07(-0.61%)
Aug 28, 2014 12.01 12.07 11.94 12.04 33,737 +0.00(+0.00%)
Aug 27, 2014 12.01 12.08 12.07 12.04 34,271 -0.03(-0.23%)
Aug 26, 2014 12.04 12.13 12.02 12.07 40,097 +0.02(+0.15%)
Aug 25, 2014 12.12 12.19 12.04 12.05 39,028 +0.00(+0.00%)
Aug 22, 2014 12.05 12.12 12.00 12.05 32,202 +0.03(+0.23%)
Aug 21, 2014 11.99 12.08 11.88 12.02 51,941 +0.06(+0.46%)
Aug 20, 2014 11.97 12.06 11.97 11.97 41,515 -0.04(-0.31%)
Aug 19, 2014 11.96 12.12 11.96 12.00 73,850 +0.01(+0.08%)
Aug 18, 2014 11.86 12.02 11.75 11.99 81,110 +0.19(+1.64%)
Aug 15, 2014 11.63 11.83 11.48 11.80 126,493 +0.25(+2.15%)
Aug 14, 2014 11.38 11.61 11.37 11.55 60,044 +0.17(+1.45%)
Aug 13, 2014 11.29 11.38 11.29 11.39 47,326 +0.11(+0.98%)
Aug 12, 2014 11.09 11.30 11.09 11.28 90,960 +0.10(+0.90%)
Aug 11, 2014 11.26 11.26 11.06 11.18 59,229 +0.01(+0.08%)
Aug 08, 2014 11.19 11.28 11.10 11.17 80,915 -0.05(-0.49%)
Aug 07, 2014 11.16 11.25 11.16 11.22 105,410 +0.05(+0.49%)
Aug 06, 2014 10.90 11.19 10.90 11.17 88,666 +0.19(+1.74%)
Aug 05, 2014 10.96 11.03 10.85 10.98 111,259 +0.01(+0.08%)
Aug 04, 2014 10.97 11.02 10.85 10.97 88,039 +0.04(+0.33%)
Aug 01, 2014 10.97 10.98 10.90 10.93 64,469 +0.00(+0.00%)
Jul 31, 2014 11.09 11.22 10.93 10.93 50,394 -0.24(-2.12%)
Jul 30, 2014 11.26 11.29 11.13 11.17 58,384 -0.05(-0.49%)
Jul 29, 2014 11.30 11.30 11.22 11.22 55,201 -0.01(-0.08%)
Jul 28, 2014 11.24 11.32 11.24 11.23 57,956 -0.04(-0.32%)
Jul 25, 2014 11.29 11.29 11.16 11.27 72,188 -0.07(-0.64%)
Jul 24, 2014 11.38 11.38 11.23 11.34 68,081 -0.03(-0.24%)
Jul 23, 2014 11.38 11.45 11.28 11.37 68,962 +0.00(+0.00%)
Jul 22, 2014 11.45 11.45 11.32 11.37 64,632 +0.06(+0.56%)
Jul 21, 2014 11.19 11.30 11.16 11.30 102,596 +0.06(+0.57%)
Jul 18, 2014 11.08 11.29 11.08 11.24 82,855 +0.12(+1.06%)
Jul 17, 2014 11.06 11.15 11.00 11.12 71,788 +0.02(+0.16%)
Jul 16, 2014 11.23 11.23 11.05 11.10 41,369 -0.05(-0.41%)
Jul 15, 2014 11.39 11.51 11.10 11.15 33,644 -0.14(-1.21%)
Jul 14, 2014 11.25 11.33 11.13 11.29 69,397 +0.13(+1.14%)
Jul 11, 2014 11.09 11.18 11.07 11.16 35,725 +0.07(+0.66%)
Jul 10, 2014 11.06 11.14 11.06 11.09 37,215 -0.13(-1.14%)
Jul 09, 2014 11.14 11.33 11.13 11.21 57,754 +0.09(+0.82%)
Jul 08, 2014 11.12 11.20 11.08 11.12 56,774 +0.03(+0.25%)
Jul 07, 2014 11.29 11.41 11.08 11.09 60,222 -0.24(-2.09%)
Jul 03, 2014 11.32 11.33 11.33 11.33 22,195 +0.04(+0.32%)
Jul 02, 2014 11.46 11.47 11.29 11.29 46,091 -0.13(-1.12%)
Jul 01, 2014 11.37 11.67 11.31 11.42 100,287 +0.13(+1.13%)
Jun 30, 2014 11.21 11.38 11.11 11.29 59,149 +0.00(+0.00%)
Jun 27, 2014 10.92 11.29 10.92 11.29 349,322 +0.30(+2.73%)
Jun 26, 2014 11.16 11.21 10.92 10.99 49,861 -0.14(-1.23%)
Jun 25, 2014 10.99 11.19 10.97 11.13 47,022 +0.11(+0.99%)
Jun 24, 2014 11.06 11.19 11.02 11.02 45,441 -0.04(-0.33%)
Jun 23, 2014 11.26 11.34 11.06 11.06 43,585 -0.12(-1.06%)
Jun 20, 2014 11.04 11.19 11.02 11.18 110,947 +0.20(+1.82%)
Jun 19, 2014 11.07 11.07 10.92 10.98 33,247 -0.08(-0.74%)
Jun 18, 2014 11.01 11.06 10.96 11.06 42,788 +0.06(+0.58%)
Jun 17, 2014 10.90 11.13 10.90 10.99 45,684 +0.04(+0.33%)
Jun 16, 2014 10.88 10.99 10.87 10.96 56,490 +0.05(+0.50%)
Jun 13, 2014 10.99 11.15 10.89 10.90 81,761 -0.03(-0.25%)
Jun 12, 2014 10.85 10.97 10.62 10.93 86,137 +0.10(+0.92%)
Jun 11, 2014 10.93 11.01 10.82 10.83 74,329 -0.19(-1.73%)
Jun 10, 2014 11.10 11.10 10.95 11.02 44,277 +0.22(+2.02%)
Jun 06, 2014 10.86 10.87 10.71 10.80 76,488 +0.03(+0.25%)
Jun 05, 2014 10.46 10.89 10.42 10.78 73,005 +0.31(+2.96%)
Jun 04, 2014 10.47 10.60 10.43 10.47 78,716 -0.02(-0.17%)
Jun 03, 2014 10.60 10.63 10.48 10.48 44,375 -0.15(-1.37%)
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.