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 (%)
Nov 28, 2014 12.21 12.21 11.88 11.89 38,506 -0.26(-2.14%)
Nov 26, 2014 11.95 12.15 12.15 12.15 83,887 +0.16(+1.31%)
Nov 25, 2014 11.87 12.00 11.86 11.99 71,494 +0.12(+1.02%)
Nov 24, 2014 11.86 11.95 11.81 11.87 34,752 +0.03(+0.23%)
Nov 21, 2014 12.13 12.16 11.73 11.84 44,712 -0.07(-0.62%)
Nov 20, 2014 11.78 12.00 11.78 11.92 40,534 +0.06(+0.47%)
Nov 19, 2014 12.14 12.21 11.80 11.86 34,050 -0.33(-2.74%)
Nov 18, 2014 12.07 12.24 12.07 12.20 31,877 +0.13(+1.08%)
Nov 17, 2014 12.22 12.22 12.07 12.07 22,246 -0.14(-1.14%)
Nov 14, 2014 12.26 12.29 12.13 12.21 40,764 -0.04(-0.30%)
Nov 13, 2014 12.21 12.47 12.20 12.24 30,083 +0.00(+0.00%)
Nov 12, 2014 12.32 12.74 12.12 12.24 68,514 +0.11(+0.92%)
Nov 11, 2014 12.13 12.18 12.04 12.13 66,222 -0.04(-0.30%)
Nov 10, 2014 12.21 12.21 11.96 12.17 22,819 -0.06(-0.53%)
Nov 07, 2014 12.34 12.59 12.19 12.23 64,635 -0.17(-1.33%)
Nov 06, 2014 12.68 12.81 12.29 12.40 159,291 -0.47(-3.64%)
Nov 05, 2014 12.77 12.87 12.68 12.87 55,915 +0.22(+1.74%)
Nov 04, 2014 12.47 12.73 12.47 12.65 51,250 +0.06(+0.51%)
Nov 03, 2014 12.47 12.73 12.47 12.58 74,619 +0.12(+0.96%)
Oct 31, 2014 12.44 12.50 12.30 12.46 116,655 +0.21(+1.72%)
Oct 30, 2014 11.89 12.43 11.74 12.25 88,098 +0.35(+2.94%)
Oct 29, 2014 11.76 11.97 11.67 11.90 60,996 +0.18(+1.57%)
Oct 28, 2014 11.29 11.72 11.29 11.72 58,917 +0.44(+3.91%)
Oct 27, 2014 11.12 11.33 11.20 11.28 38,181 +0.07(+0.66%)
Oct 24, 2014 11.31 11.33 11.17 11.20 38,662 -0.12(-1.06%)
Oct 23, 2014 11.29 11.35 11.21 11.32 39,985 +0.17(+1.48%)
Oct 22, 2014 11.47 11.49 11.15 11.16 23,857 -0.32(-2.80%)
Oct 21, 2014 11.26 11.53 11.26 11.48 73,225 +0.24(+2.13%)
Oct 20, 2014 11.08 11.27 11.06 11.24 47,549 +0.13(+1.16%)
Oct 17, 2014 11.67 11.67 11.08 11.11 74,349 -0.42(-3.66%)
Oct 16, 2014 11.39 11.72 11.29 11.53 45,452 -0.04(-0.32%)
Oct 15, 2014 11.32 11.63 11.18 11.57 68,412 +0.14(+1.21%)
Oct 14, 2014 11.17 11.49 11.11 11.43 61,110 +0.32(+2.89%)
Oct 13, 2014 10.65 11.23 10.65 11.11 75,786 +0.50(+4.68%)
Oct 10, 2014 10.68 10.98 10.58 10.61 53,042 -0.14(-1.28%)
Oct 09, 2014 11.19 11.19 10.74 10.75 35,536 -0.46(-4.10%)
Oct 08, 2014 10.62 11.29 10.59 11.21 62,123 +0.54(+5.08%)
Oct 07, 2014 10.83 10.91 10.66 10.67 33,310 -0.25(-2.27%)
Oct 06, 2014 11.12 11.12 10.91 10.92 37,036 -0.21(-1.90%)
Oct 03, 2014 11.16 11.26 11.03 11.13 26,300 +0.11(+1.00%)
Oct 02, 2014 11.13 11.17 10.95 11.02 24,302 +0.09(+0.84%)
Oct 01, 2014 11.04 11.13 10.84 10.93 53,988 -0.08(-0.75%)
Sep 30, 2014 11.16 11.31 11.01 11.01 56,956 -0.19(-1.72%)
Sep 29, 2014 11.31 11.36 11.14 11.20 30,929 -0.25(-2.17%)
Sep 26, 2014 11.18 11.52 11.17 11.45 31,285 +0.28(+2.47%)
Sep 25, 2014 11.36 11.49 11.18 11.18 47,947 -0.23(-2.01%)
Sep 24, 2014 11.45 11.54 11.37 11.40 33,658 -0.02(-0.16%)
Sep 23, 2014 11.57 11.59 11.40 11.42 42,397 -0.16(-1.35%)
Sep 22, 2014 11.63 11.63 11.46 11.58 26,849 -0.15(-1.25%)
Sep 19, 2014 11.70 11.70 11.40 11.73 91,013 +0.05(+0.39%)
Sep 18, 2014 11.52 11.71 11.52 11.68 47,789 +0.06(+0.47%)
Sep 17, 2014 11.64 11.72 11.54 11.63 24,267 -0.06(-0.47%)
Sep 16, 2014 11.75 11.82 11.65 11.68 21,210 -0.06(-0.55%)
Sep 15, 2014 11.85 11.90 11.66 11.74 37,832 -0.15(-1.24%)
Sep 12, 2014 11.90 11.91 11.77 11.89 53,855 +0.03(+0.23%)
Sep 11, 2014 11.70 11.88 11.68 11.86 44,754 +0.07(+0.62%)
Sep 10, 2014 11.46 11.82 11.40 11.79 74,912 +0.36(+3.14%)
Sep 09, 2014 11.62 11.62 11.42 11.43 45,600 -0.24(-2.05%)
Sep 08, 2014 11.72 11.74 11.57 11.67 21,608 -0.08(-0.70%)
Sep 05, 2014 11.80 11.87 11.74 11.75 24,042 -0.10(-0.85%)
Sep 04, 2014 11.96 11.97 11.80 11.86 29,736 +0.04(+0.31%)
Sep 03, 2014 12.12 12.12 11.78 11.82 36,539 -0.29(-2.43%)
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.