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 (%)
Dec 31, 2007 11.18 11.47 11.16 11.23 187,368 -0.14(-1.26%)
Dec 28, 2007 11.43 11.71 11.35 11.37 245,967 +0.01(+0.07%)
Dec 27, 2007 11.86 11.94 11.21 11.36 218,874 -0.56(-4.73%)
Dec 26, 2007 11.91 12.11 11.80 11.93 184,264 +0.01(+0.07%)
Dec 24, 2007 12.26 12.32 11.74 11.92 125,812 -0.40(-3.29%)
Dec 21, 2007 12.52 12.71 12.19 12.32 300,256 +0.11(+0.91%)
Dec 20, 2007 12.31 12.38 11.52 12.21 177,087 -0.06(-0.45%)
Dec 19, 2007 12.18 12.48 12.08 12.27 121,837 +0.04(+0.32%)
Dec 18, 2007 11.54 12.29 11.51 12.23 294,251 +0.72(+6.28%)
Dec 17, 2007 12.19 12.86 11.51 11.51 318,892 -0.77(-6.27%)
Dec 14, 2007 12.71 13.17 12.28 12.28 128,693 -0.52(-4.03%)
Dec 13, 2007 13.07 13.53 12.74 12.79 196,118 -0.61(-4.56%)
Dec 12, 2007 13.21 13.54 13.06 13.40 150,615 +0.34(+2.61%)
Dec 11, 2007 13.15 13.74 13.05 13.06 220,781 -0.13(-1.02%)
Dec 10, 2007 12.67 13.25 12.56 13.20 483,876 +0.58(+4.59%)
Dec 07, 2007 12.06 12.62 12.06 12.62 239,795 +0.56(+4.68%)
Dec 06, 2007 11.75 12.21 11.75 12.05 450,962 +0.23(+1.95%)
Dec 05, 2007 11.92 12.03 11.76 11.82 144,612 +0.03(+0.27%)
Dec 04, 2007 11.90 12.22 11.79 11.79 169,122 -0.25(-2.05%)
Dec 03, 2007 11.71 12.38 11.70 12.04 333,805 +0.28(+2.36%)
Nov 30, 2007 11.43 11.97 11.43 11.76 421,793 +0.37(+3.20%)
Nov 29, 2007 11.44 11.53 11.36 11.40 185,604 -0.12(-1.03%)
Nov 28, 2007 11.31 11.53 11.15 11.51 290,032 +0.39(+3.50%)
Nov 27, 2007 11.18 11.32 11.08 11.13 161,807 -0.03(-0.28%)
Nov 26, 2007 11.04 11.32 10.92 11.16 314,624 +0.09(+0.79%)
Nov 23, 2007 10.99 11.20 10.86 11.07 104,388 +0.10(+0.94%)
Nov 21, 2007 10.61 10.99 10.58 10.97 218,679 +0.25(+2.37%)
Nov 20, 2007 10.40 10.78 10.32 10.71 315,648 +0.37(+3.61%)
Nov 19, 2007 10.72 10.78 10.11 10.34 833,330 -0.51(-4.69%)
Nov 16, 2007 10.88 10.97 10.51 10.85 509,123 -0.01(-0.07%)
Nov 15, 2007 10.93 11.05 10.71 10.86 409,218 -0.15(-1.37%)
Nov 14, 2007 10.85 11.19 10.80 11.01 494,793 +0.20(+1.84%)
Nov 13, 2007 11.20 11.28 10.59 10.81 731,467 -0.33(-2.99%)
Nov 12, 2007 11.20 11.32 11.04 11.14 559,559 -0.07(-0.64%)
Nov 09, 2007 11.09 11.43 10.79 11.21 452,805 +0.10(+0.86%)
Nov 08, 2007 10.83 11.20 10.72 11.12 429,442 +0.34(+3.17%)
Nov 07, 2007 10.97 11.08 10.75 10.78 687,002 -0.33(-3.00%)
Nov 06, 2007 11.48 11.54 10.84 11.11 757,353 -0.38(-3.32%)
Nov 05, 2007 10.90 11.90 10.74 11.49 1,339,575 +0.49(+4.48%)
Nov 02, 2007 12.69 12.69 10.97 11.00 1,826,593 -2.23(-16.87%)
Nov 01, 2007 14.01 14.03 13.11 13.23 560,900 -0.72(-5.18%)
Oct 31, 2007 13.69 14.10 13.66 13.95 306,442 +0.26(+1.91%)
Oct 30, 2007 13.50 14.02 13.36 13.69 290,514 +0.19(+1.41%)
Oct 29, 2007 14.11 14.19 13.24 13.50 537,361 -0.60(-4.22%)
Oct 26, 2007 14.26 14.29 13.86 14.09 200,974 -0.13(-0.89%)
Oct 25, 2007 14.42 14.69 13.94 14.22 195,913 -0.20(-1.38%)
Oct 24, 2007 14.71 14.71 13.66 14.42 586,260 -0.53(-3.56%)
Oct 23, 2007 15.06 15.13 14.61 14.95 509,045 -0.13(-0.84%)
Oct 22, 2007 14.97 15.17 14.93 15.08 330,319 -0.07(-0.47%)
Oct 19, 2007 15.93 15.97 15.10 15.15 257,508 -0.79(-4.98%)
Oct 18, 2007 16.14 16.23 15.88 15.95 129,777 -0.25(-1.57%)
Oct 17, 2007 16.47 16.54 16.10 16.20 417,454 -0.08(-0.49%)
Oct 16, 2007 16.34 16.67 16.06 16.28 189,171 -0.16(-0.97%)
Oct 15, 2007 16.64 16.88 16.32 16.44 252,160 -0.30(-1.80%)
Oct 12, 2007 16.28 16.87 16.07 16.74 187,392 +0.48(+2.93%)
Oct 11, 2007 16.75 16.99 16.13 16.26 129,698 -0.41(-2.48%)
Oct 10, 2007 16.93 17.05 16.55 16.68 177,712 -0.35(-2.05%)
Oct 09, 2007 16.41 17.11 16.24 17.03 374,848 +0.56(+3.43%)
Oct 08, 2007 16.45 16.68 16.43 16.46 267,888 -0.09(-0.53%)
Oct 05, 2007 16.68 16.68 16.31 16.55 362,246 -0.07(-0.43%)
Oct 04, 2007 16.19 16.64 16.19 16.62 221,447 +0.51(+3.15%)
Oct 03, 2007 15.99 16.56 15.92 16.11 226,929 -0.01(-0.05%)
Oct 02, 2007 15.21 16.37 15.21 16.12 336,324 +0.99(+6.56%)
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.