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 30, 2016 5.850 6.200 5.800 6.100 87,564 +0.30(+5.17%)
Nov 29, 2016 5.750 5.900 5.750 5.800 70,227 +0.00(+0.00%)
Nov 28, 2016 5.700 5.900 5.695 5.800 31,175 +0.00(+0.00%)
Nov 25, 2016 5.800 5.950 5.700 5.800 7,000 -0.20(-3.33%)
Nov 23, 2016 6.000 6.000 6.000 0 +0.60(+11.11%)
Nov 22, 2016 5.300 5.500 5.300 5.400 33,661 +0.15(+2.86%)
Nov 21, 2016 5.150 5.450 5.150 5.250 74,498 +0.10(+1.94%)
Nov 18, 2016 5.250 5.350 5.100 5.150 48,381 -0.10(-1.91%)
Nov 17, 2016 5.400 5.550 5.250 5.250 53,525 -0.15(-2.78%)
Nov 16, 2016 5.550 5.650 5.350 5.400 26,266 -0.10(-1.82%)
Nov 15, 2016 5.700 5.820 5.350 5.500 144,937 -0.10(-1.79%)
Nov 14, 2016 5.650 5.750 5.450 5.600 82,384 +0.05(+0.90%)
Nov 11, 2016 5.750 5.825 5.550 5.550 84,317 -0.35(-5.93%)
Nov 10, 2016 5.650 5.950 5.650 5.900 36,272 +0.30(+5.36%)
Nov 09, 2016 5.400 5.700 5.259 5.600 49,937 +0.15(+2.75%)
Nov 08, 2016 5.200 5.500 5.100 5.450 45,539 +0.20(+3.81%)
Nov 07, 2016 5.350 5.350 5.150 5.250 59,178 +0.05(+0.96%)
Nov 04, 2016 5.250 5.300 5.200 5.200 12,170 +0.00(+0.00%)
Nov 03, 2016 5.250 5.300 5.200 5.200 5,735 +0.00(+0.00%)
Nov 02, 2016 5.300 5.300 5.200 5.200 15,070 -0.10(-1.89%)
Nov 01, 2016 5.300 5.350 5.200 5.300 14,855 -0.05(-0.93%)
Oct 31, 2016 5.200 5.350 5.150 5.350 81,813 +0.10(+1.90%)
Oct 28, 2016 5.350 5.351 5.250 5.250 49,396 -0.05(-0.94%)
Oct 27, 2016 5.400 5.450 5.300 5.300 22,377 -0.05(-0.93%)
Oct 26, 2016 5.450 5.500 5.300 5.350 23,082 -0.15(-2.73%)
Oct 25, 2016 5.700 5.750 5.400 5.500 76,688 -0.15(-2.65%)
Oct 24, 2016 5.650 5.700 5.500 5.650 40,356 +0.05(+0.89%)
Oct 21, 2016 5.800 5.800 5.400 5.600 26,500 -0.20(-3.45%)
Oct 20, 2016 5.900 5.900 5.700 5.800 14,807 -0.05(-0.85%)
Oct 19, 2016 5.800 6.100 5.800 5.850 60,004 +0.00(+0.00%)
Oct 18, 2016 6.100 6.150 5.700 5.850 48,847 -0.20(-3.31%)
Oct 17, 2016 6.050 6.300 6.050 6.050 67,528 -0.05(-0.82%)
Oct 14, 2016 6.250 6.250 6.100 6.100 9,679 +0.00(+0.00%)
Oct 13, 2016 6.100 6.175 6.100 6.100 21,295 -0.10(-1.61%)
Oct 12, 2016 6.050 6.200 6.050 6.200 11,611 +0.00(+0.00%)
Oct 11, 2016 6.150 6.250 6.100 6.200 24,687 +0.05(+0.81%)
Oct 10, 2016 6.150 6.250 6.026 6.150 22,768 +0.02(+0.33%)
Oct 07, 2016 6.190 6.215 6.070 6.130 20,138 -0.07(-1.13%)
Oct 06, 2016 6.100 6.270 6.100 6.200 13,324 +0.05(+0.81%)
Oct 05, 2016 6.245 6.280 6.051 6.150 30,384 +0.00(+0.00%)
Oct 04, 2016 6.250 6.270 6.080 6.150 37,261 -0.10(-1.60%)
Oct 03, 2016 6.120 6.320 6.055 6.250 17,367 +0.06(+0.97%)
Sep 30, 2016 6.250 6.276 6.110 6.190 19,623 -0.09(-1.43%)
Sep 29, 2016 6.140 6.280 6.010 6.280 21,843 +0.22(+3.63%)
Sep 28, 2016 5.925 6.110 5.920 6.060 17,563 +0.11(+1.85%)
Sep 27, 2016 5.860 5.970 5.860 5.950 12,522 +0.06(+1.02%)
Sep 26, 2016 5.820 5.960 5.820 5.890 11,446 -0.01(-0.17%)
Sep 23, 2016 5.980 5.990 5.850 5.900 8,389 -0.02(-0.34%)
Sep 22, 2016 5.790 5.980 5.770 5.920 10,667 +0.20(+3.50%)
Sep 21, 2016 5.520 5.750 5.500 5.720 22,615 +0.28(+5.15%)
Sep 20, 2016 5.480 5.510 5.390 5.440 9,125 -0.05(-0.91%)
Sep 19, 2016 5.408 5.570 5.350 5.490 9,192 +0.11(+2.04%)
Sep 16, 2016 5.825 5.825 5.340 5.380 34,932 -0.27(-4.78%)
Sep 15, 2016 5.770 5.780 5.610 5.650 11,732 -0.09(-1.57%)
Sep 14, 2016 5.810 5.850 5.710 5.740 16,932 -0.06(-1.03%)
Sep 13, 2016 5.950 5.950 5.790 5.800 15,405 -0.22(-3.65%)
Sep 12, 2016 5.980 6.140 5.890 6.020 25,221 -0.03(-0.50%)
Sep 09, 2016 6.110 6.130 6.020 6.050 40,754 -0.10(-1.63%)
Sep 08, 2016 6.100 6.150 6.100 6.150 4,419 +0.04(+0.65%)
Sep 07, 2016 6.120 6.150 5.925 6.110 22,398 +0.03(+0.49%)
Sep 06, 2016 6.000 6.180 5.950 6.080 22,869 +0.03(+0.50%)
Sep 02, 2016 6.000 6.050 6.050 6.050 18,100 +0.00(+0.00%)
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.