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 (%)
May 31, 2013 12.27 12.49 12.07 12.32 120,568 -0.06(-0.50%)
May 30, 2013 12.44 12.44 12.31 12.38 21,289 +0.01(+0.07%)
May 29, 2013 12.62 12.62 12.30 12.37 47,913 -0.29(-2.29%)
May 28, 2013 12.60 12.74 12.44 12.66 65,667 +0.26(+2.13%)
May 24, 2013 12.47 12.47 12.30 12.40 0 -0.11(-0.91%)
May 23, 2013 12.66 12.79 12.49 12.51 0 -0.22(-1.73%)
May 22, 2013 12.84 13.03 12.65 12.73 0 -0.13(-1.03%)
May 21, 2013 12.73 12.87 12.71 12.87 0 +0.11(+0.90%)
May 20, 2013 12.80 12.88 12.66 12.75 0 -0.06(-0.48%)
May 17, 2013 12.72 12.84 12.61 12.81 0 +0.11(+0.90%)
May 16, 2013 12.67 12.81 12.60 12.70 55,121 -0.04(-0.28%)
May 15, 2013 12.58 12.77 12.58 12.73 0 +0.24(+1.90%)
May 13, 2013 12.58 12.67 12.34 12.50 0 -0.17(-1.31%)
May 10, 2013 12.71 12.78 12.64 12.66 0 +0.03(+0.28%)
May 09, 2013 12.36 12.82 12.36 12.63 0 +0.01(+0.07%)
May 08, 2013 12.48 12.65 12.44 12.62 0 +0.16(+1.26%)
May 07, 2013 12.17 12.46 12.03 12.46 0 +0.34(+2.81%)
May 06, 2013 12.13 12.13 12.03 12.12 0 -0.02(-0.14%)
May 03, 2013 11.96 12.22 11.79 12.14 0 +0.35(+2.96%)
May 02, 2013 11.56 11.79 11.50 11.79 0 +0.25(+2.19%)
May 01, 2013 11.81 11.81 11.48 11.54 0 -0.35(-2.94%)
Apr 30, 2013 11.96 12.03 11.73 11.89 0 -0.14(-1.16%)
Apr 29, 2013 11.81 12.03 11.76 12.03 27,684 +0.23(+1.92%)
Apr 26, 2013 11.80 11.82 11.73 11.80 84,576 -0.01(-0.07%)
Apr 25, 2013 11.56 11.85 11.50 11.81 0 +0.24(+2.11%)
Apr 24, 2013 11.56 11.65 11.41 11.56 52,089 -0.01(-0.08%)
Apr 23, 2013 11.54 11.59 11.43 11.57 53,150 +0.09(+0.76%)
Apr 22, 2013 11.55 11.55 11.13 11.48 39,141 -0.06(-0.53%)
Apr 19, 2013 11.35 11.55 11.21 11.55 44,350 +0.18(+1.61%)
Apr 18, 2013 11.23 11.42 11.13 11.36 53,978 +0.11(+1.01%)
Apr 17, 2013 11.34 11.51 11.14 11.25 83,924 -0.15(-1.30%)
Apr 16, 2013 11.76 11.82 11.21 11.40 74,795 -0.30(-2.54%)
Apr 15, 2013 11.83 11.85 11.66 11.69 105,654 -0.24(-2.05%)
Apr 12, 2013 11.90 11.98 11.77 11.94 61,729 +0.02(+0.15%)
Apr 11, 2013 11.71 12.05 11.65 11.92 50,600 +0.17(+1.49%)
Apr 10, 2013 11.48 11.79 11.47 11.75 102,421 +0.31(+2.75%)
Apr 09, 2013 11.44 11.50 11.40 11.43 86,736 -0.03(-0.23%)
Apr 08, 2013 11.55 11.55 11.37 11.46 69,630 -0.02(-0.15%)
Apr 05, 2013 11.19 11.50 11.11 11.48 55,565 +0.04(+0.38%)
Apr 04, 2013 11.32 11.43 11.23 11.43 111,665 +0.15(+1.31%)
Apr 03, 2013 11.62 11.70 11.08 11.28 143,738 -0.26(-2.27%)
Apr 02, 2013 11.34 11.56 11.27 11.55 87,658 +0.24(+2.16%)
Apr 01, 2013 11.25 11.31 11.08 11.30 67,941 +0.00(+0.00%)
Mar 28, 2013 11.22 11.32 11.08 11.30 76,434 +0.16(+1.41%)
Mar 27, 2013 11.08 11.16 11.01 11.14 20,719 -0.04(-0.39%)
Mar 26, 2013 11.32 11.32 11.09 11.19 25,738 -0.06(-0.54%)
Mar 25, 2013 11.16 11.26 11.12 11.25 67,769 +0.09(+0.78%)
Mar 22, 2013 11.19 11.19 11.08 11.16 20,418 +0.01(+0.08%)
Mar 21, 2013 11.14 11.24 11.08 11.15 47,047 -0.10(-0.85%)
Mar 20, 2013 11.21 11.25 11.08 11.25 46,523 +0.09(+0.78%)
Mar 19, 2013 11.13 11.28 11.08 11.16 140,274 +0.03(+0.31%)
Mar 18, 2013 11.12 11.19 10.84 11.13 173,070 +0.48(+4.51%)
Mar 15, 2013 10.52 10.69 10.39 10.65 190,134 +0.15(+1.41%)
Mar 14, 2013 10.38 10.51 10.33 10.50 72,995 +0.10(+1.01%)
Mar 13, 2013 10.61 10.61 10.30 10.39 26,469 -0.08(-0.75%)
Mar 12, 2013 10.42 10.57 10.42 10.47 59,449 +0.00(+0.00%)
Mar 11, 2013 10.50 10.55 10.41 10.47 23,099 -0.09(-0.83%)
Mar 08, 2013 10.59 10.65 10.46 10.56 37,062 +0.04(+0.42%)
Mar 07, 2013 10.45 10.52 10.27 10.52 26,490 +0.06(+0.58%)
Mar 06, 2013 10.47 10.52 10.38 10.45 63,228 -0.02(-0.17%)
Mar 05, 2013 10.54 10.58 10.45 10.47 120,607 +0.08(+0.76%)
Mar 04, 2013 10.43 10.50 10.34 10.39 73,106 -0.03(-0.25%)
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.