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 (%)
Jan 29, 2021 3.357 3.460 3.310 3.340 29,400 -0.05(-1.47%)
Jan 28, 2021 3.220 3.430 3.210 3.390 59,329 +0.14(+4.31%)
Jan 27, 2021 3.350 3.470 3.250 3.250 122,952 -0.26(-7.41%)
Jan 26, 2021 3.560 3.600 3.220 3.510 210,907 +0.01(+0.29%)
Jan 25, 2021 3.780 3.840 3.470 3.500 199,783 -0.29(-7.65%)
Jan 22, 2021 3.740 4.750 3.564 3.790 2,644,800 +0.06(+1.61%)
Jan 21, 2021 3.680 3.800 3.470 3.730 60,887 +0.07(+1.91%)
Jan 20, 2021 3.590 3.740 3.590 3.660 60,784 +0.09(+2.52%)
Jan 19, 2021 3.480 3.700 3.480 3.570 81,687 +0.09(+2.59%)
Jan 15, 2021 3.370 3.520 3.250 3.480 60,800 +0.11(+3.26%)
Jan 14, 2021 3.120 3.390 3.120 3.370 64,480 +0.23(+7.32%)
Jan 13, 2021 3.020 3.140 3.010 3.140 101,613 +0.16(+5.37%)
Jan 12, 2021 3.000 3.080 2.940 2.980 150,843 -0.01(-0.33%)
Jan 11, 2021 3.020 3.170 2.979 2.990 150,246 +0.00(+0.00%)
Jan 08, 2021 2.960 3.130 2.930 2.990 176,500 +0.06(+2.05%)
Jan 07, 2021 2.810 3.000 2.750 2.930 201,803 +0.10(+3.53%)
Jan 06, 2021 2.800 2.960 2.770 2.830 141,089 +0.09(+3.28%)
Jan 05, 2021 2.770 2.770 2.710 2.740 123,070 -0.01(-0.36%)
Jan 04, 2021 2.810 2.860 2.740 2.750 303,773 -0.04(-1.43%)
Dec 31, 2020 2.790 2.790 2.790 446,495 -0.09(-3.12%)
Dec 30, 2020 2.760 3.240 2.640 2.880 446,495 +0.16(+5.88%)
Dec 29, 2020 2.660 2.750 2.610 2.720 64,306 +0.07(+2.64%)
Dec 28, 2020 2.700 2.730 2.620 2.650 99,553 -0.01(-0.38%)
Dec 24, 2020 2.660 2.690 2.600 2.660 44,300 +0.06(+2.31%)
Dec 23, 2020 2.600 2.640 2.590 2.600 88,111 +0.00(+0.00%)
Dec 22, 2020 2.590 2.660 2.570 2.600 77,440 -0.02(-0.76%)
Dec 21, 2020 2.680 2.710 2.609 2.620 153,108 -0.04(-1.50%)
Dec 18, 2020 2.720 2.757 2.650 2.660 52,200 -0.04(-1.48%)
Dec 17, 2020 2.732 2.780 2.681 2.700 28,018 +0.00(+0.00%)
Dec 16, 2020 2.700 2.746 2.650 2.700 27,568 +0.01(+0.37%)
Dec 15, 2020 2.650 2.705 2.640 2.690 33,747 +0.01(+0.37%)
Dec 14, 2020 2.770 2.820 2.680 2.680 60,245 -0.07(-2.55%)
Dec 11, 2020 2.830 2.830 2.710 2.750 34,100 -0.05(-1.79%)
Dec 10, 2020 2.700 2.800 2.700 2.800 36,971 +0.08(+2.94%)
Dec 09, 2020 2.768 2.795 2.690 2.720 21,913 -0.02(-0.73%)
Dec 08, 2020 2.730 2.840 2.730 2.740 51,541 -0.01(-0.36%)
Dec 07, 2020 2.768 2.854 2.740 2.750 52,333 -0.07(-2.48%)
Dec 04, 2020 2.780 2.900 2.775 2.820 117,800 +0.02(+0.71%)
Dec 03, 2020 2.800 2.881 2.720 2.800 68,574 +0.10(+3.70%)
Dec 02, 2020 2.630 2.760 2.590 2.700 83,706 +0.08(+3.05%)
Dec 01, 2020 2.660 2.660 2.610 2.620 62,314 -0.01(-0.38%)
Nov 30, 2020 2.660 2.660 2.630 2.630 32,238 -0.05(-1.87%)
Nov 27, 2020 2.630 2.680 2.570 2.680 53,200 +0.08(+3.08%)
Nov 25, 2020 2.660 2.687 2.560 2.600 74,200 +0.00(+0.00%)
Nov 24, 2020 2.620 2.680 2.571 2.600 389,474 +0.07(+2.77%)
Nov 23, 2020 2.550 2.600 2.500 2.530 65,249 -0.07(-2.69%)
Nov 20, 2020 2.700 2.700 2.570 2.600 34,100 -0.13(-4.76%)
Nov 19, 2020 2.825 2.850 2.640 2.730 39,618 -0.07(-2.50%)
Nov 18, 2020 2.926 2.926 2.740 2.800 27,653 -0.09(-3.11%)
Nov 17, 2020 2.870 2.900 2.820 2.890 41,343 +0.00(+0.00%)
Nov 16, 2020 2.800 2.939 2.720 2.890 86,331 +0.14(+5.09%)
Nov 13, 2020 2.720 2.810 2.650 2.750 46,200 +0.08(+3.07%)
Nov 12, 2020 2.710 2.830 2.570 2.668 173,341 -0.11(-3.84%)
Nov 11, 2020 2.830 2.850 2.640 2.774 18,866 -0.02(-0.56%)
Nov 10, 2020 2.880 2.900 2.760 2.790 21,758 +0.03(+1.09%)
Nov 09, 2020 2.840 2.890 2.650 2.760 23,122 -0.03(-1.08%)
Nov 06, 2020 2.740 2.850 2.680 2.790 44,300 +0.01(+0.34%)
Nov 05, 2020 2.735 2.800 2.735 2.780 9,360 +0.02(+0.74%)
Nov 04, 2020 2.840 2.860 2.740 2.760 9,139 -0.10(-3.50%)
Nov 03, 2020 2.860 2.890 2.812 2.860 19,945 +0.01(+0.35%)
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.