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, 2020 2.590 2.680 2.590 2.590 3,516 -0.10(-3.72%)
Aug 28, 2020 2.640 2.690 2.560 2.690 27,400 +0.07(+2.67%)
Aug 27, 2020 2.540 2.660 2.540 2.620 37,349 +0.04(+1.55%)
Aug 26, 2020 2.600 2.620 2.550 2.580 13,982 -0.02(-0.77%)
Aug 25, 2020 2.630 2.657 2.545 2.600 17,211 +0.02(+0.78%)
Aug 24, 2020 2.550 2.686 2.550 2.580 6,501 -0.08(-3.01%)
Aug 21, 2020 2.642 2.690 2.563 2.660 9,200 -0.03(-1.12%)
Aug 20, 2020 2.680 2.720 2.610 2.690 10,475 +0.04(+1.51%)
Aug 19, 2020 2.690 2.739 2.550 2.650 47,741 -0.02(-0.75%)
Aug 18, 2020 2.620 2.685 2.570 2.670 8,098 +0.04(+1.52%)
Aug 17, 2020 2.664 2.664 2.620 2.630 5,821 +0.03(+1.15%)
Aug 14, 2020 2.580 2.634 2.580 2.600 9,000 +0.00(+0.19%)
Aug 13, 2020 2.658 2.700 2.595 2.595 5,728 -0.00(-0.19%)
Aug 12, 2020 2.588 2.700 2.588 2.600 7,590 +0.01(+0.39%)
Aug 11, 2020 2.570 2.680 2.546 2.590 13,168 +0.01(+0.39%)
Aug 10, 2020 2.550 2.630 2.550 2.580 7,568 -0.01(-0.39%)
Aug 07, 2020 2.600 2.600 2.500 2.590 17,900 -0.02(-0.58%)
Aug 06, 2020 2.640 2.648 2.590 2.605 7,258 -0.02(-0.95%)
Aug 05, 2020 2.630 2.630 2.570 2.630 9,432 +0.07(+2.73%)
Aug 04, 2020 2.640 2.640 2.530 2.560 3,575 -0.05(-1.92%)
Aug 03, 2020 2.510 2.670 2.468 2.610 14,167 +0.10(+3.98%)
Jul 31, 2020 2.750 2.750 2.510 2.510 15,800 -0.16(-5.99%)
Jul 30, 2020 2.670 2.735 2.653 2.670 14,413 +0.02(+0.75%)
Jul 29, 2020 2.700 2.750 2.600 2.650 15,984 -0.04(-1.49%)
Jul 28, 2020 2.580 2.700 2.580 2.690 9,216 +0.07(+2.67%)
Jul 27, 2020 2.560 2.620 2.480 2.620 20,937 +0.04(+1.48%)
Jul 24, 2020 2.700 2.700 2.557 2.582 4,400 -0.07(-2.57%)
Jul 23, 2020 2.613 2.700 2.613 2.650 4,007 -0.02(-0.75%)
Jul 22, 2020 2.700 2.744 2.660 2.670 8,767 -0.02(-0.74%)
Jul 21, 2020 2.600 2.690 2.570 2.690 11,169 +0.14(+5.49%)
Jul 20, 2020 2.630 2.730 2.550 2.550 12,480 -0.05(-1.92%)
Jul 17, 2020 2.654 2.654 2.560 2.600 3,800 -0.04(-1.52%)
Jul 16, 2020 2.684 2.720 2.550 2.640 6,072 +0.04(+1.54%)
Jul 15, 2020 2.600 2.656 2.563 2.600 8,500 +0.00(+0.00%)
Jul 14, 2020 2.540 2.670 2.500 2.600 12,435 +0.03(+1.17%)
Jul 13, 2020 2.580 2.840 2.560 2.570 25,823 +0.00(+0.00%)
Jul 10, 2020 2.550 2.580 2.500 2.570 12,000 +0.01(+0.39%)
Jul 09, 2020 2.500 2.560 2.370 2.560 8,872 +0.06(+2.40%)
Jul 08, 2020 2.630 2.630 2.350 2.500 32,843 -0.07(-2.72%)
Jul 07, 2020 2.600 2.600 2.400 2.570 12,179 -0.02(-0.77%)
Jul 06, 2020 2.560 2.780 2.530 2.590 26,788 +0.06(+2.37%)
Jul 02, 2020 2.400 2.560 2.380 2.530 46,600 +0.15(+6.30%)
Jul 01, 2020 2.360 2.430 2.270 2.380 23,746 +0.02(+0.85%)
Jun 30, 2020 2.160 2.370 2.160 2.360 16,972 +0.06(+2.61%)
Jun 29, 2020 2.190 2.425 2.120 2.300 23,814 +0.11(+5.02%)
Jun 26, 2020 2.340 2.358 2.100 2.190 55,900 -0.12(-5.19%)
Jun 25, 2020 2.455 2.455 2.310 2.310 9,639 +0.00(+0.00%)
Jun 24, 2020 2.310 2.400 2.290 2.310 17,642 +0.00(+0.00%)
Jun 23, 2020 2.480 2.499 2.310 2.310 21,580 -0.09(-3.75%)
Jun 22, 2020 2.590 2.590 2.350 2.400 25,814 -0.10(-4.00%)
Jun 19, 2020 2.516 2.680 2.498 2.500 22,500 +0.07(+2.88%)
Jun 18, 2020 2.615 2.615 2.380 2.430 34,521 -0.12(-4.71%)
Jun 17, 2020 2.909 2.909 2.550 2.550 12,369 -0.08(-3.04%)
Jun 16, 2020 2.700 2.750 2.630 2.630 47,999 +0.00(+0.00%)
Jun 15, 2020 2.590 3.028 2.550 2.630 22,527 -0.12(-4.36%)
Jun 12, 2020 2.870 3.129 2.575 2.750 19,800 -0.04(-1.43%)
Jun 11, 2020 2.950 3.000 2.780 2.790 45,649 -0.34(-10.86%)
Jun 10, 2020 3.260 3.260 3.050 3.130 19,185 -0.07(-2.19%)
Jun 09, 2020 3.000 3.200 2.900 3.200 32,816 +0.20(+6.67%)
Jun 08, 2020 2.840 3.000 2.800 3.000 41,416 +0.16(+5.63%)
Jun 05, 2020 2.610 2.850 2.490 2.840 57,300 +0.14(+5.19%)
Jun 04, 2020 2.430 2.700 2.430 2.700 22,095 +0.15(+5.88%)
Jun 03, 2020 2.420 2.550 2.400 2.550 37,480 +0.14(+5.81%)
Jun 02, 2020 2.410 2.480 2.400 2.410 24,541 +0.01(+0.42%)
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.