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 (%)
Sep 30, 2011 9.857 10.21 9.507 9.574 59,353 -0.52(-5.12%)
Sep 29, 2011 10.22 10.37 9.682 10.09 55,707 +0.20(+2.02%)
Sep 28, 2011 10.92 10.94 9.891 9.891 55,927 -1.07(-9.73%)
Sep 27, 2011 10.84 11.21 10.48 10.96 160,554 +0.47(+4.53%)
Sep 26, 2011 10.13 10.54 9.832 10.48 72,137 +0.47(+4.66%)
Sep 23, 2011 9.566 10.09 9.566 10.02 46,856 +0.44(+4.61%)
Sep 22, 2011 9.566 10.60 9.366 9.574 93,090 -0.39(-3.93%)
Sep 21, 2011 10.57 10.72 9.949 9.966 56,662 -0.59(-5.60%)
Sep 20, 2011 11.24 11.46 10.53 10.56 88,679 -0.63(-5.66%)
Sep 19, 2011 11.41 11.52 10.82 11.19 50,054 -0.48(-4.14%)
Sep 16, 2011 11.58 11.73 11.34 11.67 83,847 +0.18(+1.60%)
Sep 15, 2011 11.45 11.61 11.27 11.49 48,658 +0.19(+1.70%)
Sep 14, 2011 10.78 11.44 10.57 11.30 105,754 +0.66(+6.19%)
Sep 13, 2011 10.21 10.71 10.21 10.64 49,365 +0.47(+4.59%)
Sep 12, 2011 10.02 10.42 9.757 10.17 47,559 -0.06(-0.57%)
Sep 09, 2011 10.65 10.67 9.991 10.23 74,480 -0.56(-5.17%)
Sep 08, 2011 11.26 11.38 10.76 10.79 61,917 -0.53(-4.71%)
Sep 07, 2011 11.12 11.50 11.12 11.32 84,511 +0.47(+4.30%)
Sep 06, 2011 10.53 10.97 10.42 10.86 53,466 -0.06(-0.53%)
Sep 02, 2011 11.42 11.60 10.83 10.92 101,438 -0.77(-6.56%)
Sep 01, 2011 12.33 12.43 11.65 11.68 90,786 -0.54(-4.43%)
Aug 31, 2011 12.50 12.53 12.02 12.22 65,136 -0.17(-1.34%)
Aug 30, 2011 12.13 12.49 11.97 12.39 42,490 +0.20(+1.64%)
Aug 29, 2011 11.62 12.22 11.51 12.19 58,661 +0.72(+6.25%)
Aug 26, 2011 10.73 11.54 10.69 11.47 63,741 +0.60(+5.52%)
Aug 25, 2011 11.55 11.55 10.71 10.87 71,572 -0.53(-4.68%)
Aug 24, 2011 10.98 11.48 10.62 11.41 86,445 +0.37(+3.32%)
Aug 23, 2011 10.14 11.05 10.09 11.04 79,797 +0.92(+9.14%)
Aug 22, 2011 10.40 10.40 9.907 10.12 52,500 +0.08(+0.83%)
Aug 19, 2011 10.24 10.75 9.957 10.03 92,200 -0.44(-4.22%)
Aug 18, 2011 10.57 10.85 10.37 10.47 151,338 -0.46(-4.19%)
Aug 17, 2011 10.62 10.96 10.62 10.93 68,358 +0.40(+3.80%)
Aug 16, 2011 10.70 10.72 10.40 10.53 85,374 -0.30(-2.77%)
Aug 15, 2011 10.79 10.94 10.66 10.83 41,182 +0.16(+1.48%)
Aug 12, 2011 10.90 11.11 10.27 10.67 83,007 -0.09(-0.85%)
Aug 11, 2011 10.18 11.24 9.970 10.77 167,406 +0.69(+6.87%)
Aug 10, 2011 9.909 10.49 9.909 10.07 152,986 -0.34(-3.26%)
Aug 09, 2011 10.58 11.25 9.578 10.41 213,949 +0.49(+4.92%)
Aug 08, 2011 9.272 10.92 9.272 9.925 149,855 -1.11(-10.04%)
Aug 05, 2011 11.82 11.91 10.28 11.03 121,937 -0.61(-5.26%)
Aug 04, 2011 12.46 12.51 11.58 11.65 100,664 -1.05(-8.27%)
Aug 03, 2011 12.84 12.91 12.60 12.70 146,571 +0.17(+1.32%)
Aug 02, 2011 13.12 13.12 12.52 12.53 60,604 -0.66(-5.02%)
Aug 01, 2011 13.45 13.56 13.02 13.19 86,489 +0.03(+0.25%)
Jul 29, 2011 12.94 13.47 12.64 13.16 69,925 +0.01(+0.06%)
Jul 28, 2011 12.51 13.51 12.09 13.15 133,797 +0.68(+5.44%)
Jul 27, 2011 12.91 13.11 12.39 12.47 111,930 -0.58(-4.44%)
Jul 26, 2011 13.03 13.19 12.99 13.05 70,204 -0.05(-0.38%)
Jul 25, 2011 12.82 13.19 12.82 13.10 30,637 +0.07(+0.57%)
Jul 22, 2011 13.08 13.25 12.96 13.03 25,903 +0.07(+0.51%)
Jul 21, 2011 13.37 13.68 12.93 12.96 54,209 -0.40(-2.97%)
Jul 20, 2011 13.64 13.64 13.15 13.36 21,658 -0.18(-1.34%)
Jul 19, 2011 13.17 13.57 12.82 13.54 37,410 +0.53(+4.07%)
Jul 18, 2011 13.37 13.47 12.82 13.01 35,726 -0.41(-3.02%)
Jul 15, 2011 13.47 13.65 13.30 13.42 43,605 +0.00(+0.00%)
Jul 14, 2011 13.73 13.77 13.39 13.42 37,426 -0.31(-2.23%)
Jul 13, 2011 13.41 13.98 13.41 13.72 43,573 +0.19(+1.41%)
Jul 12, 2011 13.61 13.92 13.48 13.53 41,697 -0.13(-0.97%)
Jul 11, 2011 13.69 13.78 13.56 13.66 37,619 -0.28(-2.02%)
Jul 08, 2011 13.80 13.99 13.45 13.94 44,581 -0.12(-0.82%)
Jul 07, 2011 13.84 14.18 13.84 14.06 87,106 +0.42(+3.09%)
Jul 06, 2011 13.57 13.80 13.49 13.64 65,945 +0.07(+0.49%)
Jul 05, 2011 13.03 13.70 12.90 13.57 93,498 +0.54(+4.12%)
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.