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 (%)
Aug 30, 2019 4.240 4.537 4.240 4.520 54,800 +0.33(+7.88%)
Aug 29, 2019 4.070 4.290 4.070 4.190 71,696 +0.14(+3.46%)
Aug 28, 2019 4.100 4.175 3.850 4.050 354,264 +0.10(+2.53%)
Aug 27, 2019 4.200 4.480 3.950 3.950 125,511 -0.30(-7.00%)
Aug 26, 2019 4.509 4.535 4.210 4.247 21,043 -0.03(-0.65%)
Aug 23, 2019 4.600 4.600 4.140 4.275 27,500 -0.21(-4.79%)
Aug 22, 2019 4.432 4.551 4.420 4.490 15,451 +0.04(+0.90%)
Aug 21, 2019 4.480 4.500 4.330 4.450 22,747 -0.05(-1.11%)
Aug 20, 2019 4.500 4.720 4.460 4.500 23,967 +0.00(+0.00%)
Aug 19, 2019 3.860 4.500 3.860 4.500 101,279 +0.88(+24.31%)
Aug 16, 2019 4.210 4.394 3.550 3.620 374,700 -0.59(-14.01%)
Aug 15, 2019 4.540 4.801 4.200 4.210 86,984 -0.36(-7.88%)
Aug 14, 2019 4.703 4.980 4.569 4.570 24,457 -0.18(-3.79%)
Aug 13, 2019 4.890 4.980 4.680 4.750 32,073 +0.02(+0.42%)
Aug 12, 2019 4.680 4.900 4.610 4.730 30,558 -0.03(-0.63%)
Aug 09, 2019 4.300 4.830 4.300 4.760 62,200 +0.41(+9.43%)
Aug 08, 2019 4.700 4.750 4.350 4.350 64,526 -0.13(-2.90%)
Aug 07, 2019 4.470 4.653 4.460 4.480 16,077 +0.05(+1.13%)
Aug 06, 2019 4.380 4.560 4.350 4.430 39,394 +0.01(+0.23%)
Aug 05, 2019 4.460 4.520 4.342 4.420 48,080 -0.10(-2.21%)
Aug 02, 2019 4.490 4.580 4.460 4.520 16,300 +0.04(+0.89%)
Aug 01, 2019 4.690 4.860 4.480 4.480 31,002 -0.17(-3.66%)
Jul 31, 2019 4.700 4.960 4.650 4.650 42,462 -0.05(-1.06%)
Jul 30, 2019 4.550 4.750 4.550 4.700 400,280 +0.15(+3.30%)
Jul 29, 2019 4.600 4.700 4.510 4.550 151,894 -0.01(-0.22%)
Jul 26, 2019 4.540 4.665 4.500 4.560 34,400 -0.05(-1.08%)
Jul 25, 2019 4.640 4.770 4.520 4.610 15,297 -0.04(-0.86%)
Jul 24, 2019 4.660 4.700 4.560 4.650 12,187 +0.08(+1.75%)
Jul 23, 2019 4.730 4.770 4.560 4.570 28,158 -0.15(-3.18%)
Jul 22, 2019 4.680 4.780 4.650 4.720 24,201 +0.04(+0.85%)
Jul 19, 2019 4.867 4.867 4.675 4.680 22,500 -0.08(-1.68%)
Jul 18, 2019 4.690 5.141 4.600 4.760 54,145 +0.03(+0.63%)
Jul 17, 2019 5.050 5.130 4.590 4.730 60,575 -0.33(-6.52%)
Jul 16, 2019 5.000 5.140 4.950 5.060 17,883 +0.10(+2.02%)
Jul 15, 2019 5.070 5.088 4.960 4.960 20,644 -0.12(-2.36%)
Jul 12, 2019 5.181 5.181 5.020 5.080 32,200 -0.04(-0.78%)
Jul 11, 2019 5.240 5.255 5.099 5.120 41,149 -0.08(-1.54%)
Jul 10, 2019 5.377 5.377 5.200 5.200 34,992 +0.00(+0.00%)
Jul 09, 2019 5.340 5.340 5.150 5.200 13,141 -0.11(-2.07%)
Jul 08, 2019 5.420 5.420 5.310 5.310 8,360 -0.15(-2.75%)
Jul 05, 2019 5.361 5.460 5.361 5.460 3,500 +0.15(+2.82%)
Jul 03, 2019 5.310 5.351 5.250 5.310 17,000 -0.07(-1.30%)
Jul 02, 2019 5.240 5.380 5.240 5.380 16,572 +0.03(+0.56%)
Jul 01, 2019 5.250 5.440 5.250 5.350 24,450 +0.11(+2.10%)
Jun 28, 2019 5.250 5.354 5.240 5.240 14,400 -0.03(-0.57%)
Jun 27, 2019 5.300 5.340 5.210 5.270 3,890 -0.01(-0.09%)
Jun 26, 2019 5.276 5.280 5.250 5.275 2,309 +0.03(+0.57%)
Jun 25, 2019 5.160 5.290 5.152 5.245 12,977 +0.01(+0.29%)
Jun 24, 2019 5.490 5.520 5.210 5.230 17,373 -0.31(-5.60%)
Jun 21, 2019 5.350 5.540 5.250 5.540 29,100 +0.14(+2.59%)
Jun 20, 2019 5.360 5.500 5.300 5.400 9,880 +0.00(+0.00%)
Jun 19, 2019 5.400 5.450 5.310 5.400 6,108 +0.00(+0.00%)
Jun 18, 2019 5.500 5.500 5.280 5.400 12,600 -0.03(-0.55%)
Jun 17, 2019 5.730 5.730 5.290 5.430 7,788 +0.01(+0.18%)
Jun 14, 2019 5.458 5.458 5.320 5.420 5,800 +0.00(+0.00%)
Jun 13, 2019 5.390 5.575 5.390 5.420 9,249 +0.02(+0.37%)
Jun 12, 2019 5.380 5.400 5.380 5.400 1,236 +0.00(+0.00%)
Jun 11, 2019 5.390 5.480 5.363 5.400 34,994 -0.11(-2.00%)
Jun 10, 2019 5.380 5.620 5.380 5.510 6,123 +0.08(+1.47%)
Jun 07, 2019 5.290 5.430 5.230 5.430 12,800 +0.13(+2.45%)
Jun 06, 2019 5.256 5.350 5.256 5.300 5,240 -0.05(-0.93%)
Jun 05, 2019 5.600 5.600 5.332 5.350 7,376 -0.05(-0.93%)
Jun 04, 2019 5.340 5.430 5.280 5.400 7,118 +0.11(+2.08%)
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.