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 (%)
Oct 31, 2008 8.695 9.156 8.433 9.148 186,837 +0.47(+5.40%)
Oct 30, 2008 8.076 8.703 8.076 8.679 209,951 +0.87(+11.08%)
Oct 29, 2008 7.718 8.131 7.536 7.814 157,909 +0.10(+1.34%)
Oct 28, 2008 7.512 7.711 6.837 7.711 137,374 +0.35(+4.75%)
Oct 27, 2008 8.044 8.116 7.321 7.361 130,472 -0.87(-10.61%)
Oct 24, 2008 8.258 8.933 7.973 8.235 223,933 -0.46(-5.30%)
Oct 23, 2008 9.084 9.322 8.322 8.695 164,931 -0.34(-3.78%)
Oct 22, 2008 9.164 9.616 8.870 9.037 124,036 -0.34(-3.64%)
Oct 21, 2008 9.521 10.19 9.315 9.378 123,493 -0.29(-3.04%)
Oct 20, 2008 9.624 9.831 9.132 9.672 141,007 +0.14(+1.42%)
Oct 17, 2008 9.775 10.28 9.513 9.537 185,870 -0.73(-7.12%)
Oct 16, 2008 9.322 10.33 8.798 10.27 206,450 +1.09(+11.85%)
Oct 15, 2008 10.47 10.61 9.045 9.180 142,499 -1.44(-13.54%)
Oct 14, 2008 11.27 11.87 10.39 10.62 134,434 -0.27(-2.48%)
Oct 13, 2008 10.33 11.83 9.926 10.89 273,095 +0.67(+6.61%)
Oct 10, 2008 9.045 10.32 8.338 10.21 417,158 +0.92(+9.91%)
Oct 09, 2008 11.36 11.49 9.251 9.291 455,567 -1.82(-16.37%)
Oct 08, 2008 10.73 11.59 10.33 11.11 228,902 +0.30(+2.79%)
Oct 07, 2008 11.86 11.86 10.77 10.81 258,774 -0.91(-7.73%)
Oct 06, 2008 12.71 12.75 11.32 11.71 244,096 -1.23(-9.51%)
Oct 03, 2008 12.88 13.34 12.75 12.94 297,262 -0.17(-1.33%)
Oct 02, 2008 13.36 13.68 12.78 13.12 239,344 -0.34(-2.54%)
Oct 01, 2008 13.31 13.87 13.31 13.46 203,116 -0.17(-1.28%)
Sep 30, 2008 13.55 13.75 12.79 13.63 180,217 +0.29(+2.14%)
Sep 29, 2008 14.52 14.52 12.41 13.35 200,555 -1.41(-9.58%)
Sep 26, 2008 14.66 15.33 14.43 14.76 101,531 -0.12(-0.80%)
Sep 25, 2008 14.82 14.96 14.52 14.88 130,386 +0.19(+1.30%)
Sep 24, 2008 15.04 15.29 14.57 14.69 78,903 -0.36(-2.37%)
Sep 23, 2008 15.31 15.31 14.72 15.05 130,438 -0.22(-1.46%)
Sep 22, 2008 16.64 16.64 14.48 15.27 206,737 -1.41(-8.43%)
Sep 19, 2008 16.97 17.47 16.49 16.68 691,185 +0.67(+4.17%)
Sep 18, 2008 14.82 16.01 14.72 16.01 351,032 +1.48(+10.16%)
Sep 17, 2008 13.55 14.67 13.16 14.53 207,290 +0.68(+4.87%)
Sep 16, 2008 13.22 13.88 13.03 13.86 149,003 +0.58(+4.37%)
Sep 15, 2008 13.73 13.92 13.19 13.28 182,939 -0.71(-5.11%)
Sep 12, 2008 13.90 14.13 13.68 13.99 139,596 -0.07(-0.51%)
Sep 11, 2008 13.96 14.12 13.50 14.06 93,689 +0.00(+0.00%)
Sep 10, 2008 14.06 14.16 13.80 14.06 113,943 +0.18(+1.32%)
Sep 09, 2008 14.51 14.71 13.77 13.88 222,284 -0.59(-4.06%)
Sep 08, 2008 14.45 14.73 14.29 14.47 190,813 +0.49(+3.52%)
Sep 05, 2008 14.32 14.40 13.67 13.98 629,981 -0.48(-3.30%)
Sep 04, 2008 14.17 14.66 14.10 14.45 430,987 +0.13(+0.94%)
Sep 03, 2008 13.55 14.37 13.43 14.32 371,102 +0.77(+5.69%)
Sep 02, 2008 13.61 13.63 12.90 13.55 374,482 +0.16(+1.19%)
Aug 29, 2008 13.41 13.59 13.05 13.39 183,719 -0.17(-1.23%)
Aug 28, 2008 13.21 13.59 13.05 13.55 200,836 +0.45(+3.45%)
Aug 27, 2008 13.31 13.75 12.85 13.10 254,669 -0.15(-1.14%)
Aug 26, 2008 13.41 13.54 13.08 13.25 213,731 -0.11(-0.83%)
Aug 25, 2008 14.29 14.55 13.05 13.36 193,545 -1.03(-7.17%)
Aug 22, 2008 13.89 14.41 13.76 14.40 83,526 +0.67(+4.86%)
Aug 21, 2008 14.70 14.82 13.59 13.73 177,483 -1.12(-7.54%)
Aug 20, 2008 14.60 14.93 14.23 14.85 136,583 +0.27(+1.85%)
Aug 19, 2008 15.74 15.75 14.46 14.58 180,309 -1.20(-7.60%)
Aug 18, 2008 15.96 15.96 15.39 15.78 295,170 -0.18(-1.14%)
Aug 15, 2008 16.33 16.34 15.58 15.96 362,032 +0.00(+0.00%)
Aug 14, 2008 15.65 16.22 15.44 15.96 264,383 +0.20(+1.26%)
Aug 13, 2008 15.04 15.90 14.22 15.76 220,683 +0.62(+4.09%)
Aug 12, 2008 15.55 15.72 14.27 15.14 480,276 -0.87(-5.41%)
Aug 11, 2008 16.14 16.14 15.22 16.01 325,270 -0.49(-2.98%)
Aug 08, 2008 16.13 16.58 15.80 16.50 151,803 +0.52(+3.23%)
Aug 07, 2008 16.24 16.36 15.90 15.98 149,981 -0.30(-1.85%)
Aug 06, 2008 15.86 16.36 15.74 16.29 80,450 +0.38(+2.40%)
Aug 05, 2008 15.41 16.02 15.31 15.91 142,218 +0.68(+4.49%)
Aug 04, 2008 15.61 15.65 15.17 15.22 187,501 -0.42(-2.69%)
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.