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 (%)
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%)
Sep 01, 2016 5.970 6.100 5.950 6.050 24,421 +0.10(+1.77%)
Aug 31, 2016 5.930 5.990 5.845 5.945 8,658 -0.00(-0.08%)
Aug 30, 2016 5.890 5.980 5.865 5.950 8,420 +0.04(+0.68%)
Aug 29, 2016 5.790 5.950 5.700 5.910 21,875 +0.15(+2.60%)
Aug 26, 2016 5.840 5.890 5.750 5.760 16,148 -0.01(-0.17%)
Aug 25, 2016 5.790 5.870 5.725 5.770 21,459 -0.01(-0.17%)
Aug 24, 2016 5.870 5.980 5.780 5.780 6,091 -0.09(-1.62%)
Aug 23, 2016 5.660 6.000 5.660 5.875 15,822 +0.11(+1.82%)
Aug 22, 2016 5.690 5.780 5.630 5.770 19,971 +0.03(+0.52%)
Aug 19, 2016 5.720 5.740 5.720 5.740 19,884 -0.01(-0.17%)
Aug 18, 2016 5.640 5.780 5.640 5.750 9,018 +0.11(+1.95%)
Aug 17, 2016 5.590 5.650 5.550 5.640 17,314 +0.05(+0.89%)
Aug 16, 2016 5.431 5.600 5.431 5.590 48,205 +0.13(+2.37%)
Aug 15, 2016 5.530 5.640 5.411 5.461 66,827 -0.07(-1.26%)
Aug 12, 2016 5.570 5.570 5.501 5.530 11,437 +0.00(+0.00%)
Aug 11, 2016 5.451 5.729 5.441 5.530 17,976 +0.03(+0.54%)
Aug 10, 2016 5.371 5.500 5.371 5.500 22,481 +0.10(+1.84%)
Aug 09, 2016 5.520 5.520 5.272 5.401 84,687 -0.41(-7.02%)
Aug 08, 2016 5.719 5.928 5.680 5.809 17,314 +0.07(+1.21%)
Aug 05, 2016 5.540 5.749 5.540 5.739 81,647 +0.17(+3.04%)
Aug 04, 2016 5.481 5.600 5.481 5.570 7,400 +0.00(+0.00%)
Aug 03, 2016 5.481 5.610 5.481 5.570 59,070 +0.05(+0.90%)
Aug 02, 2016 5.729 5.729 5.471 5.520 115,658 -0.22(-3.81%)
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.