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, 2008 7.433 7.512 7.218 7.393 166,217 -0.01(-0.11%)
Dec 30, 2008 7.417 7.520 7.051 7.401 120,984 +0.10(+1.41%)
Dec 29, 2008 7.933 7.949 7.226 7.298 93,636 -0.64(-8.01%)
Dec 26, 2008 8.012 8.084 7.711 7.933 51,099 -0.05(-0.60%)
Dec 24, 2008 7.703 8.100 7.043 7.981 33,865 +0.26(+3.40%)
Dec 23, 2008 8.195 8.266 7.687 7.718 67,568 -0.44(-5.45%)
Dec 22, 2008 8.362 8.362 7.774 8.163 251,562 -0.19(-2.28%)
Dec 19, 2008 8.004 8.409 7.528 8.354 366,052 +0.73(+9.58%)
Dec 18, 2008 7.425 7.726 7.226 7.623 129,265 +0.26(+3.56%)
Dec 17, 2008 7.448 7.639 7.234 7.361 129,082 -0.18(-2.42%)
Dec 16, 2008 6.789 7.734 6.646 7.544 153,110 +0.91(+13.64%)
Dec 15, 2008 7.941 8.052 6.496 6.639 146,130 -1.30(-16.40%)
Dec 12, 2008 6.948 7.941 6.924 7.941 118,841 +0.85(+11.98%)
Dec 11, 2008 7.631 7.957 6.940 7.091 110,150 -0.64(-8.22%)
Dec 10, 2008 7.639 8.028 7.496 7.726 104,153 +0.15(+1.99%)
Dec 09, 2008 7.417 7.988 7.417 7.576 235,851 +0.06(+0.85%)
Dec 08, 2008 6.662 7.536 6.650 7.512 271,162 +0.96(+14.67%)
Dec 05, 2008 5.654 6.567 5.568 6.551 188,454 +0.80(+13.95%)
Dec 04, 2008 6.099 6.480 5.670 5.749 216,840 -0.41(-6.70%)
Dec 03, 2008 5.702 6.353 5.638 6.162 207,578 +0.11(+1.84%)
Dec 02, 2008 5.360 6.091 5.201 6.051 265,479 +0.81(+15.45%)
Dec 01, 2008 6.011 6.551 5.241 5.241 223,252 -0.94(-15.17%)
Nov 28, 2008 6.146 6.305 6.043 6.178 34,904 -0.06(-1.02%)
Nov 26, 2008 5.670 6.519 5.670 6.241 177,008 +0.42(+7.23%)
Nov 25, 2008 5.297 5.868 5.201 5.821 176,484 +0.60(+11.40%)
Nov 24, 2008 5.106 5.360 5.003 5.225 193,675 +0.26(+5.28%)
Nov 21, 2008 4.590 5.090 4.487 4.963 289,177 +0.47(+10.42%)
Nov 20, 2008 5.281 5.511 4.455 4.494 190,694 -0.82(-15.40%)
Nov 19, 2008 5.566 5.765 5.297 5.312 140,706 -0.25(-4.43%)
Nov 18, 2008 6.170 6.384 5.241 5.559 257,905 -0.60(-9.79%)
Nov 17, 2008 6.376 6.567 6.051 6.162 102,519 -0.22(-3.48%)
Nov 14, 2008 6.678 6.909 6.353 6.384 134,687 -0.38(-5.63%)
Nov 13, 2008 6.988 7.198 6.051 6.766 353,781 -0.28(-3.95%)
Nov 12, 2008 8.322 8.735 6.948 7.043 209,920 -1.37(-16.32%)
Nov 11, 2008 9.053 9.053 8.417 8.417 174,892 -0.59(-6.53%)
Nov 10, 2008 10.08 10.10 8.981 9.005 243,145 -0.87(-8.84%)
Nov 07, 2008 9.767 9.918 9.465 9.878 1,024,138 +0.10(+0.97%)
Nov 06, 2008 10.10 10.29 9.704 9.783 498,279 -0.37(-3.67%)
Nov 05, 2008 10.28 10.48 10.02 10.16 161,513 -0.01(-0.08%)
Nov 04, 2008 9.577 10.20 9.481 10.16 196,773 +0.79(+8.38%)
Nov 03, 2008 9.442 9.577 9.108 9.378 123,087 +0.23(+2.52%)
Oct 31, 2008 8.695 9.156 8.433 9.148 186,837 +0.47(+5.40%)
Oct 30, 2008 8.076 8.703 8.076 8.679 209,951 +0.87(+11.08%)
Oct 29, 2008 7.718 8.131 7.536 7.814 157,909 +0.10(+1.34%)
Oct 28, 2008 7.512 7.711 6.837 7.711 137,374 +0.35(+4.75%)
Oct 27, 2008 8.044 8.116 7.321 7.361 130,472 -0.87(-10.61%)
Oct 24, 2008 8.258 8.933 7.973 8.235 223,933 -0.46(-5.30%)
Oct 23, 2008 9.084 9.322 8.322 8.695 164,931 -0.34(-3.78%)
Oct 22, 2008 9.164 9.616 8.870 9.037 124,036 -0.34(-3.64%)
Oct 21, 2008 9.521 10.19 9.315 9.378 123,493 -0.29(-3.04%)
Oct 20, 2008 9.624 9.831 9.132 9.672 141,007 +0.14(+1.42%)
Oct 17, 2008 9.775 10.28 9.513 9.537 185,870 -0.73(-7.12%)
Oct 16, 2008 9.322 10.33 8.798 10.27 206,450 +1.09(+11.85%)
Oct 15, 2008 10.47 10.61 9.045 9.180 142,499 -1.44(-13.54%)
Oct 14, 2008 11.27 11.87 10.39 10.62 134,434 -0.27(-2.48%)
Oct 13, 2008 10.33 11.83 9.926 10.89 273,095 +0.67(+6.61%)
Oct 10, 2008 9.045 10.32 8.338 10.21 417,158 +0.92(+9.91%)
Oct 09, 2008 11.36 11.49 9.251 9.291 455,567 -1.82(-16.37%)
Oct 08, 2008 10.73 11.59 10.33 11.11 228,902 +0.30(+2.79%)
Oct 07, 2008 11.86 11.86 10.77 10.81 258,774 -0.91(-7.73%)
Oct 06, 2008 12.71 12.75 11.32 11.71 244,096 -1.23(-9.51%)
Oct 03, 2008 12.88 13.34 12.75 12.94 297,262 -0.17(-1.33%)
Oct 02, 2008 13.36 13.68 12.78 13.12 239,344 -0.34(-2.54%)
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.