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 (%)
Feb 28, 2007 19.86 20.40 19.45 19.67 639,974 -0.32(-1.59%)
Feb 27, 2007 21.52 21.52 19.10 19.99 1,202,674 -1.45(-6.78%)
Feb 26, 2007 21.81 22.24 21.39 21.44 251,989 -0.21(-0.95%)
Feb 23, 2007 21.79 21.96 21.06 21.65 327,004 -0.03(-0.15%)
Feb 22, 2007 21.21 21.68 21.21 21.68 222,273 +0.45(+2.13%)
Feb 21, 2007 21.61 21.70 20.98 21.23 340,770 -0.37(-1.73%)
Feb 20, 2007 21.58 21.79 20.90 21.60 596,349 +1.02(+4.94%)
Feb 16, 2007 20.72 20.87 19.88 20.58 339,455 -0.06(-0.27%)
Feb 15, 2007 19.85 21.46 19.81 20.64 1,152,169 +0.84(+4.25%)
Feb 14, 2007 19.57 19.85 19.39 19.80 213,881 +0.17(+0.85%)
Feb 13, 2007 19.20 19.65 18.88 19.63 231,484 +0.57(+3.00%)
Feb 12, 2007 18.49 19.18 18.22 19.06 253,042 +0.29(+1.57%)
Feb 09, 2007 19.29 19.49 18.45 18.76 251,870 -0.61(-3.16%)
Feb 08, 2007 19.32 19.44 19.16 19.38 139,014 -0.18(-0.93%)
Feb 07, 2007 19.57 19.81 19.45 19.56 177,528 +0.06(+0.33%)
Feb 06, 2007 19.30 19.62 19.22 19.49 197,063 +0.25(+1.28%)
Feb 05, 2007 19.92 19.92 19.08 19.25 373,895 -0.47(-2.38%)
Feb 02, 2007 19.26 20.49 19.09 19.72 765,893 +0.55(+2.86%)
Feb 01, 2007 18.92 19.26 18.70 19.17 175,975 +0.37(+1.94%)
Jan 31, 2007 18.83 19.06 18.55 18.80 126,171 -0.21(-1.09%)
Jan 30, 2007 18.91 19.04 18.52 19.01 170,073 +0.11(+0.59%)
Jan 29, 2007 19.30 19.30 18.75 18.90 309,210 -0.09(-0.46%)
Jan 26, 2007 18.97 19.09 18.84 18.99 152,291 +0.00(+0.00%)
Jan 25, 2007 18.41 19.23 18.26 18.99 815,447 +0.56(+3.02%)
Jan 24, 2007 18.46 18.62 18.23 18.43 196,293 -0.10(-0.56%)
Jan 23, 2007 18.06 18.61 17.87 18.53 253,134 +0.52(+2.91%)
Jan 22, 2007 18.54 18.72 17.87 18.01 355,267 -0.32(-1.73%)
Jan 19, 2007 17.79 18.48 17.64 18.33 456,814 +0.52(+2.94%)
Jan 18, 2007 17.98 18.07 17.03 17.80 361,221 +0.02(+0.09%)
Jan 17, 2007 17.45 17.82 17.38 17.79 523,314 +0.45(+2.61%)
Jan 16, 2007 16.72 17.44 16.69 17.33 404,522 +0.66(+3.95%)
Jan 12, 2007 16.41 16.68 16.24 16.68 608,769 +0.28(+1.69%)
Jan 11, 2007 16.72 16.72 16.40 16.40 240,958 -0.28(-1.67%)
Jan 10, 2007 16.13 16.69 16.13 16.68 361,726 +0.40(+2.49%)
Jan 09, 2007 16.20 16.35 15.79 16.27 303,223 +0.05(+0.29%)
Jan 08, 2007 15.78 16.42 15.78 16.22 452,874 +0.37(+2.30%)
Jan 05, 2007 15.96 16.12 15.82 15.86 556,258 -0.24(-1.48%)
Jan 04, 2007 16.09 16.27 15.44 16.10 590,089 +0.13(+0.80%)
Jan 03, 2007 16.88 16.89 15.85 15.97 802,497 -0.63(-3.78%)
Dec 29, 2006 16.62 16.79 16.28 16.60 256,501 -0.09(-0.52%)
Dec 28, 2006 16.58 16.87 16.44 16.68 249,939 +0.00(+0.00%)
Dec 27, 2006 16.76 16.76 16.31 16.68 396,200 -0.04(-0.24%)
Dec 26, 2006 16.91 16.91 16.50 16.72 299,834 +0.12(+0.72%)
Dec 22, 2006 16.84 16.87 16.55 16.60 464,965 +0.06(+0.38%)
Dec 21, 2006 17.30 17.30 16.39 16.54 603,015 -0.71(-4.14%)
Dec 20, 2006 17.44 17.80 17.09 17.26 271,349 -0.21(-1.18%)
Dec 19, 2006 17.87 18.00 16.83 17.46 578,207 -0.47(-2.61%)
Dec 18, 2006 18.07 18.38 17.87 17.93 360,799 -0.11(-0.62%)
Dec 15, 2006 18.76 18.76 17.88 18.04 1,004,977 -0.56(-2.99%)
Dec 14, 2006 18.30 18.86 18.30 18.60 495,409 +0.35(+1.91%)
Dec 13, 2006 18.37 18.53 17.96 18.25 521,777 +0.09(+0.48%)
Dec 12, 2006 17.39 18.19 17.39 18.16 730,343 +0.79(+4.52%)
Dec 11, 2006 17.41 17.69 17.08 17.37 722,608 +0.23(+1.34%)
Dec 08, 2006 17.53 17.86 17.09 17.14 551,848 -0.47(-2.66%)
Dec 07, 2006 18.27 18.35 17.48 17.61 600,858 -0.66(-3.61%)
Dec 06, 2006 18.36 18.66 18.23 18.27 544,416 -0.17(-0.90%)
Dec 05, 2006 19.03 19.40 18.34 18.44 446,793 -0.39(-2.07%)
Dec 04, 2006 17.94 19.00 17.94 18.83 477,060 +0.94(+5.28%)
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.