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, 2015 5.999 6.134 5.902 6.114 119,468 +0.12(+1.93%)
Sep 29, 2015 6.056 6.056 5.912 5.999 60,595 -0.08(-1.27%)
Sep 28, 2015 6.114 6.172 5.989 6.076 86,192 -0.09(-1.41%)
Sep 25, 2015 6.394 6.396 6.095 6.162 115,097 -0.22(-3.47%)
Sep 24, 2015 6.240 6.404 6.201 6.384 79,988 +0.12(+1.85%)
Sep 23, 2015 6.616 6.693 6.230 6.269 149,072 -0.37(-5.52%)
Sep 22, 2015 6.490 6.722 6.458 6.635 115,924 +0.09(+1.33%)
Sep 21, 2015 6.616 6.652 6.433 6.548 107,053 -0.06(-0.88%)
Sep 18, 2015 6.866 6.973 6.539 6.606 186,879 -0.36(-5.12%)
Sep 17, 2015 7.030 7.165 6.924 6.963 143,218 -0.10(-1.37%)
Sep 16, 2015 7.001 7.214 7.001 7.059 73,616 +0.08(+1.11%)
Sep 15, 2015 7.088 7.146 6.973 6.982 77,723 -0.14(-1.90%)
Sep 14, 2015 7.262 7.262 7.088 7.117 51,156 -0.16(-2.25%)
Sep 11, 2015 7.522 7.580 7.204 7.281 84,181 -0.29(-3.82%)
Sep 10, 2015 7.426 7.599 7.397 7.570 93,275 +0.14(+1.95%)
Sep 09, 2015 7.435 7.580 7.394 7.426 99,422 +0.07(+0.92%)
Sep 08, 2015 7.339 7.416 7.272 7.358 75,351 +0.10(+1.33%)
Sep 04, 2015 7.194 7.262 7.262 7.262 79,428 -0.01(-0.13%)
Sep 03, 2015 7.315 7.349 7.243 7.272 69,713 +0.04(+0.53%)
Sep 02, 2015 7.223 7.407 7.069 7.233 136,402 +0.11(+1.49%)
Sep 01, 2015 7.272 7.424 7.011 7.127 201,577 -0.24(-3.27%)
Aug 31, 2015 7.233 7.435 7.185 7.368 129,433 +0.14(+1.87%)
Aug 28, 2015 7.127 7.349 7.088 7.233 156,891 +0.14(+2.04%)
Aug 27, 2015 7.021 7.108 6.982 7.088 124,902 +0.14(+1.94%)
Aug 26, 2015 7.098 7.256 6.934 6.953 81,230 -0.04(-0.55%)
Aug 25, 2015 7.156 7.175 6.953 6.992 105,384 -0.01(-0.14%)
Aug 24, 2015 6.751 7.055 6.751 7.001 202,020 +0.04(+0.55%)
Aug 21, 2015 6.934 7.038 6.847 6.963 179,366 -0.03(-0.41%)
Aug 20, 2015 7.040 7.079 6.982 6.992 105,381 -0.06(-0.82%)
Aug 19, 2015 7.088 7.144 7.021 7.050 57,907 -0.05(-0.68%)
Aug 18, 2015 7.030 7.204 6.992 7.098 227,251 +0.21(+3.08%)
Aug 17, 2015 7.185 7.366 6.818 6.886 159,533 -0.35(-4.80%)
Aug 14, 2015 7.349 7.702 7.204 7.233 96,627 -0.14(-1.83%)
Aug 13, 2015 7.696 7.844 7.281 7.368 151,329 -0.33(-4.26%)
Aug 12, 2015 7.658 7.724 7.620 7.696 102,339 +0.00(+0.00%)
Aug 11, 2015 7.658 7.734 7.634 7.696 125,547 -0.02(-0.25%)
Aug 10, 2015 8.047 8.110 7.648 7.715 186,113 -0.19(-2.40%)
Aug 07, 2015 8.190 8.190 7.819 7.905 139,662 -0.37(-4.48%)
Aug 06, 2015 8.570 8.712 8.161 8.275 228,670 -0.48(-5.43%)
Aug 05, 2015 8.779 8.779 8.655 8.750 66,939 +0.00(+0.00%)
Aug 04, 2015 8.722 8.845 8.646 8.750 73,153 +0.01(+0.11%)
Aug 03, 2015 8.836 8.874 8.655 8.741 79,193 -0.04(-0.43%)
Jul 31, 2015 8.693 8.855 8.693 8.779 47,290 +0.10(+1.09%)
Jul 30, 2015 8.836 8.931 8.651 8.684 61,838 -0.10(-1.19%)
Jul 29, 2015 8.684 8.874 8.627 8.788 36,270 +0.11(+1.31%)
Jul 28, 2015 8.826 8.826 8.541 8.674 84,885 -0.11(-1.30%)
Jul 27, 2015 8.769 8.855 8.750 8.788 123,951 +0.00(+0.00%)
Jul 24, 2015 9.083 9.093 8.750 8.788 223,438 -0.30(-3.34%)
Jul 23, 2015 9.302 9.340 9.093 9.093 148,696 -0.23(-2.45%)
Jul 22, 2015 9.425 9.444 9.254 9.321 115,725 -0.11(-1.21%)
Jul 21, 2015 9.501 9.549 9.406 9.435 132,205 -0.05(-0.50%)
Jul 20, 2015 9.492 9.549 9.463 9.482 139,470 -0.01(-0.10%)
Jul 17, 2015 9.577 9.596 9.473 9.492 90,743 -0.09(-0.89%)
Jul 16, 2015 9.416 9.634 9.416 9.577 106,328 +0.16(+1.72%)
Jul 15, 2015 9.444 9.558 9.406 9.416 73,440 -0.16(-1.69%)
Jul 14, 2015 9.482 9.634 9.430 9.577 135,744 +0.08(+0.80%)
Jul 13, 2015 9.501 9.614 9.468 9.501 140,838 +0.00(+0.00%)
Jul 10, 2015 9.577 9.648 9.463 9.501 61,238 -0.02(-0.20%)
Jul 09, 2015 9.539 9.606 9.482 9.520 85,751 +0.10(+1.01%)
Jul 08, 2015 9.292 9.473 9.283 9.425 120,141 +0.09(+0.92%)
Jul 07, 2015 9.368 9.406 9.264 9.340 237,505 -0.04(-0.41%)
Jul 06, 2015 9.425 9.511 9.321 9.378 110,058 -0.07(-0.70%)
Jul 02, 2015 9.359 9.444 9.444 9.444 134,300 +0.08(+0.81%)
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.