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 (%)
Jun 30, 2017 5.205 5.356 5.200 5.200 32,535 +0.00(+0.00%)
Jun 29, 2017 5.150 5.300 5.150 5.200 26,195 -0.05(-0.95%)
Jun 28, 2017 5.100 5.400 5.050 5.250 55,171 +0.05(+0.96%)
Jun 27, 2017 5.450 5.450 5.150 5.200 59,008 -0.20(-3.70%)
Jun 26, 2017 5.600 5.668 5.300 5.400 65,868 -0.25(-4.42%)
Jun 23, 2017 5.700 5.700 5.550 5.650 17,358 +0.05(+0.89%)
Jun 22, 2017 5.650 5.650 5.551 5.600 37,799 -0.10(-1.74%)
Jun 21, 2017 5.900 5.900 5.600 5.699 42,795 -0.15(-2.58%)
Jun 20, 2017 6.000 6.000 5.750 5.850 59,870 -0.20(-3.31%)
Jun 19, 2017 6.100 6.106 5.800 6.050 18,534 +0.10(+1.68%)
Jun 16, 2017 6.250 6.250 5.950 5.950 11,868 -0.35(-5.56%)
Jun 15, 2017 6.500 6.550 6.200 6.300 16,818 +0.10(+1.61%)
Jun 14, 2017 6.500 6.500 6.150 6.200 41,938 -0.05(-0.80%)
Jun 13, 2017 6.300 6.350 6.250 6.250 8,594 +0.00(+0.00%)
Jun 12, 2017 6.500 6.650 6.250 6.250 17,321 -0.30(-4.58%)
Jun 09, 2017 6.650 6.700 6.500 6.550 4,594 +0.00(+0.00%)
Jun 08, 2017 6.600 6.700 6.500 6.550 3,647 +0.05(+0.77%)
Jun 07, 2017 6.750 6.939 6.500 6.500 11,954 -0.25(-3.70%)
Jun 06, 2017 6.700 6.800 6.700 6.750 7,607 -0.05(-0.74%)
Jun 05, 2017 6.800 7.050 6.800 6.800 33,620 -0.01(-0.15%)
Jun 02, 2017 6.600 6.850 6.600 6.810 41,248 +0.26(+3.97%)
Jun 01, 2017 6.500 6.650 6.450 6.550 43,100 +0.05(+0.77%)
May 31, 2017 6.500 6.550 6.500 6.500 25,307 +0.00(+0.00%)
May 30, 2017 6.550 6.555 6.450 6.500 44,467 -0.10(-1.52%)
May 26, 2017 6.500 6.650 6.500 6.600 46,931 +0.15(+2.33%)
May 25, 2017 6.500 6.550 6.450 6.450 65,677 -0.05(-0.77%)
May 24, 2017 6.600 6.700 6.450 6.500 31,015 -0.10(-1.52%)
May 23, 2017 6.550 6.600 6.500 6.600 17,825 +0.10(+1.54%)
May 22, 2017 6.500 6.550 6.450 6.500 13,058 +0.05(+0.78%)
May 19, 2017 6.450 6.750 6.450 6.450 70,828 +0.05(+0.78%)
May 18, 2017 6.600 6.650 6.400 6.400 8,460 -0.15(-2.29%)
May 17, 2017 6.750 6.750 6.550 6.550 8,001 -0.25(-3.68%)
May 16, 2017 6.450 6.807 6.400 6.800 50,211 +0.30(+4.62%)
May 15, 2017 6.500 6.500 6.401 6.500 28,032 +0.05(+0.78%)
May 12, 2017 6.500 6.500 6.400 6.450 31,083 -0.05(-0.77%)
May 11, 2017 6.300 6.500 6.250 6.500 14,599 +0.25(+4.00%)
May 10, 2017 6.500 6.500 6.250 6.250 9,938 -0.20(-3.10%)
May 09, 2017 6.470 6.500 6.350 6.450 15,322 +0.00(+0.00%)
May 08, 2017 6.450 6.550 6.397 6.450 18,641 +0.05(+0.78%)
May 05, 2017 6.250 6.550 6.200 6.400 42,275 +0.10(+1.59%)
May 04, 2017 6.350 6.350 6.250 6.300 41,880 +0.05(+0.80%)
May 03, 2017 6.250 6.350 6.200 6.250 41,482 +0.00(+0.00%)
May 02, 2017 6.200 6.300 6.150 6.250 55,453 +0.05(+0.81%)
May 01, 2017 6.300 6.300 6.152 6.200 24,910 -0.05(-0.80%)
Apr 28, 2017 6.250 6.350 6.200 6.250 43,099 +0.05(+0.81%)
Apr 27, 2017 6.250 6.300 6.200 6.200 19,469 -0.05(-0.80%)
Apr 26, 2017 6.300 6.450 6.050 6.250 44,491 +0.00(+0.00%)
Apr 25, 2017 6.250 6.450 6.200 6.250 37,409 +0.00(+0.00%)
Apr 24, 2017 6.350 6.350 6.200 6.250 26,841 +0.00(+0.00%)
Apr 21, 2017 6.300 6.400 6.200 6.250 85,119 -0.05(-0.79%)
Apr 20, 2017 6.450 6.550 6.300 6.300 96,512 -0.20(-3.08%)
Apr 19, 2017 6.300 6.500 6.250 6.500 56,231 +0.25(+4.00%)
Apr 18, 2017 6.250 6.350 6.250 6.250 17,953 +0.00(+0.00%)
Apr 17, 2017 6.450 6.450 6.250 6.250 15,926 -0.25(-3.85%)
Apr 13, 2017 6.450 6.575 6.450 6.500 8,115 +0.00(+0.00%)
Apr 12, 2017 6.350 6.650 6.350 6.500 67,636 +0.20(+3.17%)
Apr 11, 2017 6.316 6.400 6.250 6.300 62,244 +0.05(+0.80%)
Apr 10, 2017 6.400 6.550 6.250 6.250 52,030 -0.10(-1.57%)
Apr 07, 2017 6.450 6.550 6.300 6.350 10,391 -0.15(-2.31%)
Apr 06, 2017 6.590 6.600 6.500 6.500 10,061 -0.05(-0.76%)
Apr 05, 2017 6.650 6.700 6.500 6.550 38,329 +0.10(+1.55%)
Apr 04, 2017 6.600 6.650 6.450 6.450 29,199 -0.10(-1.53%)
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.