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, 2018 8.200 8.200 8.200 0 -0.10(-1.20%)
Aug 30, 2018 8.400 8.400 8.250 8.300 6,471 +0.00(+0.00%)
Aug 29, 2018 8.350 8.600 8.300 8.300 16,039 -0.05(-0.60%)
Aug 28, 2018 8.500 8.500 8.350 8.350 13,451 -0.05(-0.60%)
Aug 27, 2018 8.250 8.600 8.250 8.400 19,903 +0.10(+1.20%)
Aug 24, 2018 8.450 8.450 8.250 8.300 19,000 -0.20(-2.35%)
Aug 23, 2018 8.600 8.850 8.451 8.500 5,197 -0.10(-1.16%)
Aug 22, 2018 8.700 8.775 8.600 8.600 14,838 -0.10(-1.15%)
Aug 21, 2018 8.450 8.750 8.400 8.700 38,029 +0.20(+2.35%)
Aug 20, 2018 8.350 8.500 8.300 8.500 31,115 +0.15(+1.80%)
Aug 17, 2018 8.500 8.710 8.300 8.350 32,700 -0.25(-2.91%)
Aug 16, 2018 8.200 8.700 8.200 8.600 101,320 +0.40(+4.88%)
Aug 15, 2018 8.050 8.200 8.050 8.200 71,968 +0.20(+2.50%)
Aug 14, 2018 8.100 8.250 8.000 8.000 33,892 -0.20(-2.44%)
Aug 13, 2018 8.200 8.260 8.000 8.200 25,573 +0.10(+1.23%)
Aug 10, 2018 8.450 8.450 8.000 8.100 29,100 -0.10(-1.22%)
Aug 09, 2018 8.250 9.000 8.000 8.200 112,819 +0.30(+3.80%)
Aug 08, 2018 7.850 7.950 7.800 7.900 11,709 +0.05(+0.64%)
Aug 07, 2018 7.800 7.950 7.800 7.850 19,926 -0.05(-0.63%)
Aug 06, 2018 7.900 7.900 7.750 7.900 19,305 +0.00(+0.00%)
Aug 03, 2018 7.860 7.900 7.800 7.900 4,700 +0.00(+0.00%)
Aug 02, 2018 7.800 7.900 7.800 7.900 11,425 +0.00(+0.00%)
Aug 01, 2018 7.765 7.900 7.719 7.900 8,204 -0.10(-1.25%)
Jul 31, 2018 7.850 8.009 7.775 8.000 12,456 +0.25(+3.23%)
Jul 30, 2018 7.850 7.900 7.705 7.750 6,399 -0.10(-1.27%)
Jul 27, 2018 8.100 8.100 7.850 7.850 18,800 -0.25(-3.09%)
Jul 26, 2018 8.100 8.150 8.032 8.100 5,939 +0.05(+0.62%)
Jul 25, 2018 8.200 8.200 8.050 8.050 7,693 -0.05(-0.62%)
Jul 24, 2018 8.150 8.150 8.001 8.100 8,477 +0.00(+0.00%)
Jul 23, 2018 8.150 8.200 8.100 8.100 11,412 -0.05(-0.61%)
Jul 20, 2018 8.150 8.200 8.050 8.150 34,221 +0.05(+0.62%)
Jul 19, 2018 8.050 8.250 8.050 8.100 20,795 +0.00(+0.00%)
Jul 18, 2018 8.000 8.100 7.950 8.100 10,976 +0.25(+3.18%)
Jul 17, 2018 8.150 8.150 7.800 7.850 4,535 -0.15(-1.88%)
Jul 16, 2018 7.950 8.099 7.850 8.000 21,280 -0.03(-0.31%)
Jul 13, 2018 8.350 8.350 8.000 8.025 39,478 -0.38(-4.46%)
Jul 12, 2018 8.450 8.500 8.400 8.400 11,485 -0.10(-1.18%)
Jul 11, 2018 8.450 8.550 8.450 8.500 20,675 +0.00(+0.00%)
Jul 10, 2018 8.600 8.600 8.450 8.500 23,704 +0.03(+0.29%)
Jul 09, 2018 8.500 8.550 8.450 8.475 72,823 -0.08(-0.88%)
Jul 06, 2018 8.400 8.550 8.400 8.550 11,847 +0.15(+1.79%)
Jul 05, 2018 8.400 8.550 8.400 8.400 7,968 -0.15(-1.75%)
Jul 03, 2018 8.550 8.550 8.550 0 +0.00(+0.00%)
Jul 02, 2018 8.550 8.550 8.450 8.550 54,868 +0.05(+0.59%)
Jun 29, 2018 8.550 8.650 8.400 8.500 20,131 -0.20(-2.30%)
Jun 28, 2018 8.650 8.700 8.600 8.700 33,175 -0.05(-0.57%)
Jun 27, 2018 8.800 8.850 8.750 8.750 42,332 -0.03(-0.28%)
Jun 26, 2018 8.900 8.900 8.650 8.775 14,486 +0.08(+0.86%)
Jun 25, 2018 8.700 8.800 8.592 8.700 13,723 -0.05(-0.57%)
Jun 22, 2018 8.800 8.800 8.700 8.750 25,734 -0.05(-0.57%)
Jun 21, 2018 8.800 8.800 8.700 8.800 5,993 +0.08(+0.86%)
Jun 20, 2018 8.700 8.750 8.700 8.725 25,670 +0.03(+0.29%)
Jun 19, 2018 8.750 8.750 8.567 8.700 19,427 +0.00(+0.00%)
Jun 18, 2018 8.850 8.900 8.700 8.700 14,691 -0.10(-1.14%)
Jun 15, 2018 8.950 8.700 8.800 12,849 -0.15(-1.68%)
Jun 14, 2018 8.950 8.950 8.577 8.950 46,372 +0.00(+0.00%)
Jun 13, 2018 9.000 9.145 8.800 8.950 27,291 -0.10(-1.10%)
Jun 12, 2018 8.650 9.319 8.650 9.050 61,312 +0.50(+5.85%)
Jun 11, 2018 8.400 8.599 8.400 8.550 19,698 +0.20(+2.40%)
Jun 08, 2018 8.400 8.400 8.300 8.350 85,751 +0.00(+0.00%)
Jun 07, 2018 8.200 8.450 8.100 8.350 131,723 +0.20(+2.45%)
Jun 06, 2018 8.250 8.250 8.050 8.150 45,882 -0.10(-1.21%)
Jun 05, 2018 8.150 8.300 8.150 8.250 102,272 +0.10(+1.23%)
Jun 04, 2018 8.300 8.300 8.150 8.150 7,012 -0.10(-1.21%)
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.