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 (%)
Mar 30, 2007 21.90 22.55 21.71 22.25 627,247 +0.48(+2.19%)
Mar 29, 2007 21.50 22.22 21.50 21.77 1,259,126 +0.59(+2.77%)
Mar 28, 2007 20.26 21.40 20.25 21.19 2,851,717 +0.86(+4.22%)
Mar 27, 2007 20.05 20.36 19.85 20.33 733,648 +0.12(+0.59%)
Mar 26, 2007 20.92 20.96 20.16 20.21 352,118 -0.52(-2.49%)
Mar 23, 2007 20.09 21.12 20.06 20.73 687,261 +0.60(+3.00%)
Mar 22, 2007 19.99 20.39 19.83 20.12 358,509 +0.27(+1.36%)
Mar 21, 2007 19.73 19.93 19.47 19.85 297,954 +0.17(+0.85%)
Mar 20, 2007 19.55 19.97 19.49 19.69 284,690 +0.10(+0.49%)
Mar 19, 2007 19.65 19.94 19.18 19.59 498,418 +0.02(+0.08%)
Mar 16, 2007 20.00 20.10 19.48 19.57 406,074 -0.44(-2.18%)
Mar 15, 2007 19.70 20.17 19.69 20.01 274,132 +0.17(+0.88%)
Mar 14, 2007 20.27 20.77 18.90 19.84 1,538,063 -1.18(-5.63%)
Mar 13, 2007 21.03 21.44 20.54 21.02 745,429 -0.01(-0.04%)
Mar 12, 2007 21.11 21.36 20.53 21.03 222,548 +0.23(+1.11%)
Mar 09, 2007 20.84 21.04 20.46 20.80 270,473 +0.11(+0.54%)
Mar 08, 2007 20.29 20.94 20.15 20.69 465,760 +0.82(+4.12%)
Mar 07, 2007 19.03 19.89 18.76 19.87 436,517 +0.90(+4.73%)
Mar 06, 2007 18.13 19.07 18.04 18.97 312,481 +0.99(+5.52%)
Mar 05, 2007 18.75 19.05 17.67 17.98 555,760 -1.13(-5.90%)
Mar 02, 2007 19.54 19.78 18.95 19.11 372,758 -0.64(-3.26%)
Mar 01, 2007 19.11 19.85 18.34 19.75 507,111 +0.08(+0.40%)
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%)
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.