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 (%)
Dec 29, 2017 7.200 7.200 7.200 0 +0.00(+0.00%)
Dec 28, 2017 7.150 7.200 7.050 7.200 52,618 +0.05(+0.70%)
Dec 27, 2017 7.000 7.150 6.815 7.150 28,794 +0.15(+2.14%)
Dec 26, 2017 7.250 7.300 6.900 7.000 46,922 -0.05(-0.71%)
Dec 22, 2017 6.850 7.150 6.821 7.050 38,283 +0.25(+3.68%)
Dec 21, 2017 6.650 7.099 6.600 6.800 50,529 +0.05(+0.74%)
Dec 20, 2017 6.650 6.750 6.600 6.750 28,585 +0.10(+1.50%)
Dec 19, 2017 6.850 6.850 6.550 6.650 25,476 -0.25(-3.62%)
Dec 18, 2017 6.700 6.950 6.600 6.900 59,503 +0.35(+5.34%)
Dec 15, 2017 6.400 6.600 6.400 6.550 12,546 +0.10(+1.55%)
Dec 14, 2017 6.400 6.550 6.400 6.450 10,251 -0.05(-0.77%)
Dec 13, 2017 6.500 6.550 6.400 6.500 29,486 +0.03(+0.39%)
Dec 12, 2017 6.550 6.550 6.450 6.475 32,260 -0.03(-0.38%)
Dec 11, 2017 6.350 6.550 6.350 6.500 51,342 +0.10(+1.56%)
Dec 08, 2017 6.500 6.500 6.400 6.400 19,942 -0.10(-1.54%)
Dec 07, 2017 6.500 6.600 6.500 6.500 13,878 -0.05(-0.76%)
Dec 06, 2017 6.600 6.700 6.400 6.550 45,725 -0.10(-1.50%)
Dec 05, 2017 6.560 6.800 6.451 6.650 44,814 +0.05(+0.76%)
Dec 04, 2017 6.600 6.700 6.600 6.600 22,548 +0.10(+1.54%)
Dec 01, 2017 6.750 6.850 6.500 6.500 53,330 -0.30(-4.41%)
Nov 30, 2017 7.000 7.000 6.750 6.800 32,963 -0.20(-2.86%)
Nov 29, 2017 6.600 7.100 6.400 7.000 47,609 +0.30(+4.48%)
Nov 28, 2017 6.500 6.800 6.463 6.700 98,239 +0.25(+3.88%)
Nov 27, 2017 6.450 6.500 6.350 6.450 23,282 +0.00(+0.00%)
Nov 24, 2017 6.400 6.500 6.350 6.450 9,614 +0.05(+0.78%)
Nov 22, 2017 6.450 6.450 6.300 6.400 7,895 -0.10(-1.54%)
Nov 21, 2017 6.100 6.750 6.100 6.500 88,449 +0.40(+6.56%)
Nov 20, 2017 6.150 6.150 6.100 6.100 9,559 -0.05(-0.81%)
Nov 17, 2017 6.150 6.200 6.050 6.150 19,670 +0.00(+0.00%)
Nov 16, 2017 6.250 6.450 6.050 6.150 37,439 -0.10(-1.60%)
Nov 15, 2017 5.900 6.400 5.850 6.250 39,359 +0.25(+4.17%)
Nov 14, 2017 6.200 6.200 5.700 6.000 56,544 -0.05(-0.83%)
Nov 13, 2017 5.800 6.150 5.800 6.050 32,508 +0.20(+3.42%)
Nov 10, 2017 5.900 6.100 5.850 5.850 35,519 -0.30(-4.88%)
Nov 09, 2017 5.400 6.500 5.400 6.150 185,458 +0.90(+17.14%)
Nov 08, 2017 5.250 5.400 5.250 5.250 50,743 +0.00(+0.00%)
Nov 07, 2017 5.368 5.368 5.250 5.250 5,290 -0.15(-2.78%)
Nov 06, 2017 5.300 5.450 5.200 5.400 32,474 +0.05(+0.93%)
Nov 03, 2017 5.300 5.450 5.200 5.350 21,031 -0.05(-0.93%)
Nov 02, 2017 5.350 5.400 5.300 5.400 4,865 -0.10(-1.82%)
Nov 01, 2017 5.450 5.500 5.325 5.500 17,517 +0.15(+2.80%)
Oct 31, 2017 5.300 5.500 5.275 5.350 20,915 +0.00(+0.00%)
Oct 30, 2017 5.350 5.500 5.200 5.350 20,567 +0.05(+0.94%)
Oct 27, 2017 5.350 5.450 5.250 5.300 35,598 -0.15(-2.75%)
Oct 26, 2017 5.550 5.600 5.400 5.450 9,432 -0.05(-0.91%)
Oct 25, 2017 5.750 5.850 5.400 5.500 47,784 -0.30(-5.17%)
Oct 24, 2017 5.838 5.850 5.750 5.800 26,762 -0.05(-0.85%)
Oct 23, 2017 5.800 5.875 5.750 5.850 63,729 -0.05(-0.85%)
Oct 20, 2017 5.950 6.000 5.750 5.900 75,438 -0.10(-1.67%)
Oct 19, 2017 5.450 6.000 5.354 6.000 89,843 +0.55(+10.09%)
Oct 18, 2017 5.200 5.450 5.150 5.450 77,116 +0.25(+4.81%)
Oct 17, 2017 4.950 5.250 4.900 5.200 329,144 +0.35(+7.22%)
Oct 16, 2017 4.950 5.076 4.800 4.850 320,685 -0.05(-1.02%)
Oct 13, 2017 5.100 5.100 4.900 4.900 213,435 -0.15(-2.97%)
Oct 12, 2017 5.300 5.300 4.950 5.050 154,771 -0.20(-3.81%)
Oct 11, 2017 5.240 5.400 5.200 5.250 56,329 +0.10(+1.94%)
Oct 10, 2017 5.300 5.450 5.150 5.150 91,276 -0.15(-2.83%)
Oct 09, 2017 5.450 5.450 5.300 5.300 19,969 -0.15(-2.75%)
Oct 06, 2017 5.250 5.450 5.250 5.450 70,595 +0.20(+3.81%)
Oct 05, 2017 5.300 5.350 5.250 5.250 115,273 -0.05(-0.94%)
Oct 04, 2017 5.450 5.500 5.300 5.300 14,822 -0.10(-1.85%)
Oct 03, 2017 5.450 5.500 5.350 5.400 75,285 +0.05(+0.93%)
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.