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 29, 2018 7.325 7.325 7.325 0 +0.03(+0.34%)
Mar 28, 2018 7.400 7.400 7.250 7.300 18,285 -0.10(-1.35%)
Mar 27, 2018 7.200 7.450 7.050 7.400 30,981 +0.25(+3.50%)
Mar 26, 2018 7.300 7.450 7.150 7.150 48,235 -0.05(-0.69%)
Mar 23, 2018 7.250 7.300 7.150 7.200 10,998 -0.10(-1.37%)
Mar 22, 2018 7.250 7.450 7.200 7.300 42,481 +0.05(+0.69%)
Mar 21, 2018 7.200 7.300 7.200 7.250 31,655 +0.00(+0.00%)
Mar 20, 2018 6.950 7.450 6.950 7.250 41,184 +0.35(+5.07%)
Mar 19, 2018 7.054 7.100 6.850 6.900 107,414 -0.15(-2.13%)
Mar 16, 2018 7.750 7.800 6.900 7.050 93,136 +0.35(+5.22%)
Mar 15, 2018 6.800 6.950 6.650 6.700 66,762 -0.05(-0.74%)
Mar 14, 2018 6.700 6.750 6.600 6.750 59,554 +0.10(+1.50%)
Mar 13, 2018 6.600 6.700 6.550 6.650 23,552 -0.05(-0.75%)
Mar 12, 2018 6.650 6.825 6.600 6.700 13,043 +0.10(+1.52%)
Mar 09, 2018 6.700 6.700 6.600 6.600 20,117 +0.00(+0.00%)
Mar 08, 2018 6.600 6.750 6.584 6.600 37,790 -0.20(-2.94%)
Mar 07, 2018 6.900 7.050 6.800 6.800 10,767 -0.10(-1.45%)
Mar 06, 2018 6.700 7.050 6.600 6.900 16,922 +0.15(+2.22%)
Mar 05, 2018 6.950 6.950 6.650 6.750 10,723 -0.10(-1.46%)
Mar 02, 2018 6.650 6.950 6.510 6.850 26,738 +0.15(+2.24%)
Mar 01, 2018 6.900 6.900 6.650 6.700 28,162 -0.25(-3.60%)
Feb 28, 2018 6.950 7.150 6.950 6.950 110,031 -0.05(-0.71%)
Feb 27, 2018 7.000 7.250 7.000 7.000 4,750 -0.10(-1.41%)
Feb 26, 2018 7.250 7.250 6.950 7.100 28,662 -0.20(-2.74%)
Feb 23, 2018 7.150 7.300 6.950 7.300 6,600 +0.15(+2.10%)
Feb 22, 2018 7.150 7.600 7.100 7.150 28,522 -0.15(-2.05%)
Feb 21, 2018 7.149 7.700 7.100 7.300 63,730 +0.25(+3.55%)
Feb 20, 2018 7.500 7.500 6.950 7.050 33,087 -0.40(-5.37%)
Feb 16, 2018 7.450 7.450 7.450 0 +0.35(+4.93%)
Feb 15, 2018 7.200 7.250 7.000 7.100 4,759 +0.10(+1.43%)
Feb 14, 2018 6.800 7.100 6.800 7.000 10,524 +0.10(+1.45%)
Feb 13, 2018 6.750 7.000 6.750 6.900 92,987 +0.15(+2.22%)
Feb 12, 2018 6.700 6.850 6.700 6.750 26,197 -0.10(-1.46%)
Feb 09, 2018 6.850 7.050 6.650 6.850 45,679 +0.00(+0.00%)
Feb 08, 2018 7.050 7.298 6.900 6.850 29,566 -0.20(-2.84%)
Feb 07, 2018 6.750 7.350 6.750 7.050 32,192 +0.25(+3.68%)
Feb 06, 2018 6.750 6.850 6.700 6.800 28,886 +0.05(+0.74%)
Feb 05, 2018 7.000 7.050 6.750 6.750 29,890 -0.25(-3.57%)
Feb 02, 2018 7.000 7.050 6.950 7.000 29,587 -0.10(-1.41%)
Feb 01, 2018 7.000 7.100 6.966 7.100 16,169 +0.10(+1.43%)
Jan 31, 2018 7.200 7.200 7.000 7.000 11,702 +0.00(+0.00%)
Jan 30, 2018 7.050 7.050 7.050 7.000 10,341 -0.10(-1.41%)
Jan 29, 2018 7.200 7.285 7.039 7.100 7,833 -0.20(-2.74%)
Jan 26, 2018 7.050 7.350 7.000 7.300 15,020 +0.30(+4.29%)
Jan 25, 2018 7.350 7.400 7.000 7.000 28,183 -0.30(-4.11%)
Jan 24, 2018 7.250 7.400 7.166 7.300 29,866 +0.12(+1.74%)
Jan 23, 2018 7.000 7.250 7.000 7.175 4,281 +0.08(+1.06%)
Jan 22, 2018 7.400 7.500 7.015 7.100 42,089 -0.20(-2.74%)
Jan 19, 2018 7.200 7.400 7.150 7.300 20,127 +0.10(+1.39%)
Jan 18, 2018 7.500 7.500 7.150 7.200 19,954 -0.15(-2.04%)
Jan 17, 2018 7.300 7.350 7.100 7.350 12,190 +0.00(+0.00%)
Jan 16, 2018 7.150 7.425 7.150 7.350 27,389 +0.10(+1.38%)
Jan 12, 2018 7.250 7.250 7.250 0 -0.10(-1.36%)
Jan 11, 2018 7.100 7.350 7.100 7.350 52,682 +0.25(+3.52%)
Jan 10, 2018 7.000 7.200 6.950 7.100 26,737 +0.10(+1.43%)
Jan 09, 2018 7.000 7.050 7.000 7.000 14,389 -0.05(-0.71%)
Jan 08, 2018 7.128 7.150 6.985 7.050 31,053 -0.05(-0.70%)
Jan 05, 2018 7.096 7.300 7.065 7.100 47,085 +0.05(+0.71%)
Jan 04, 2018 6.950 7.450 6.800 7.050 71,927 +0.10(+1.44%)
Jan 03, 2018 7.000 7.200 6.950 6.950 48,669 -0.10(-1.42%)
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.