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 29, 2017 5.400 5.550 5.200 5.250 23,096 -0.10(-1.87%)
Sep 28, 2017 5.250 5.500 5.200 5.350 55,662 +0.10(+1.90%)
Sep 27, 2017 5.150 5.600 5.050 5.250 106,702 +0.10(+1.94%)
Sep 26, 2017 5.000 5.350 5.000 5.150 188,817 +0.10(+1.98%)
Sep 25, 2017 5.150 5.199 4.950 5.050 54,259 -0.10(-1.94%)
Sep 22, 2017 4.850 5.150 4.850 5.150 43,639 +0.30(+6.19%)
Sep 21, 2017 5.000 5.050 4.800 4.850 44,581 -0.20(-3.96%)
Sep 20, 2017 5.100 5.250 5.000 5.050 18,267 +0.02(+0.50%)
Sep 19, 2017 4.850 5.100 4.850 5.025 62,107 +0.18(+3.61%)
Sep 18, 2017 5.200 5.200 4.700 4.850 133,417 -0.30(-5.83%)
Sep 15, 2017 5.200 5.300 5.100 5.150 33,282 -0.05(-0.96%)
Sep 14, 2017 5.250 5.449 5.200 5.200 34,976 -0.05(-0.95%)
Sep 13, 2017 5.300 5.350 5.200 5.250 29,717 -0.10(-1.87%)
Sep 12, 2017 5.400 5.450 5.350 5.350 41,506 -0.05(-0.93%)
Sep 11, 2017 5.450 5.450 5.400 5.400 145,006 -0.05(-0.92%)
Sep 08, 2017 5.400 5.600 5.300 5.450 20,177 -0.05(-0.91%)
Sep 07, 2017 5.550 5.639 5.500 5.500 70,438 -0.10(-1.79%)
Sep 06, 2017 5.700 5.750 5.500 5.600 32,743 -0.10(-1.75%)
Sep 05, 2017 5.900 5.950 5.650 5.700 37,469 -0.20(-3.39%)
Sep 01, 2017 5.850 5.950 5.650 5.900 36,781 +0.15(+2.61%)
Aug 31, 2017 5.750 5.850 5.680 5.750 59,883 +0.00(+0.00%)
Aug 30, 2017 5.700 5.850 5.551 5.750 58,227 +0.05(+0.88%)
Aug 29, 2017 5.250 5.700 5.187 5.700 54,356 +0.55(+10.68%)
Aug 28, 2017 5.050 5.400 5.000 5.150 68,456 +0.15(+3.00%)
Aug 25, 2017 4.950 5.050 4.950 5.000 71,425 +0.10(+2.04%)
Aug 24, 2017 4.750 4.950 4.750 4.900 71,923 +0.12(+2.62%)
Aug 23, 2017 4.800 4.875 4.750 4.775 44,103 -0.02(-0.52%)
Aug 22, 2017 4.850 4.900 4.750 4.800 71,023 -0.05(-1.03%)
Aug 21, 2017 5.000 5.050 4.850 4.850 32,558 -0.15(-3.00%)
Aug 18, 2017 4.900 5.000 4.900 5.000 33,739 +0.10(+2.04%)
Aug 17, 2017 5.000 5.000 4.800 4.900 46,475 +0.00(+0.00%)
Aug 16, 2017 5.050 5.050 4.900 4.900 40,930 -0.10(-2.00%)
Aug 15, 2017 5.300 5.300 5.000 5.000 94,180 -0.15(-2.91%)
Aug 14, 2017 5.398 5.398 5.150 5.150 33,606 -0.25(-4.63%)
Aug 11, 2017 5.500 5.612 5.400 5.400 21,342 -0.15(-2.70%)
Aug 10, 2017 5.750 5.800 5.500 5.550 27,405 -0.10(-1.77%)
Aug 09, 2017 5.650 5.850 5.650 5.650 31,794 -0.20(-3.42%)
Aug 08, 2017 5.800 6.000 5.800 5.850 32,527 +0.10(+1.74%)
Aug 07, 2017 5.800 6.000 5.700 5.750 20,762 -0.12(-2.13%)
Aug 04, 2017 5.900 5.950 5.800 5.875 14,503 -0.03(-0.42%)
Aug 03, 2017 5.900 5.991 5.900 5.900 3,882 +0.00(+0.00%)
Aug 02, 2017 5.900 5.950 5.800 5.900 15,562 -0.05(-0.84%)
Aug 01, 2017 5.800 5.950 5.750 5.950 7,537 +0.15(+2.58%)
Jul 31, 2017 5.850 5.900 5.750 5.800 27,853 -0.10(-1.69%)
Jul 28, 2017 5.850 5.949 5.800 5.900 9,858 +0.05(+0.85%)
Jul 27, 2017 5.800 6.000 5.800 5.850 18,299 +0.10(+1.74%)
Jul 26, 2017 6.100 6.100 5.750 5.750 7,752 -0.30(-4.96%)
Jul 25, 2017 6.050 6.250 6.000 6.050 11,546 +0.05(+0.83%)
Jul 24, 2017 6.101 6.200 6.000 6.000 9,351 -0.15(-2.44%)
Jul 21, 2017 6.000 6.183 5.900 6.150 18,128 +0.05(+0.82%)
Jul 20, 2017 5.955 6.200 5.955 6.100 6,041 +0.05(+0.83%)
Jul 19, 2017 6.050 6.250 6.050 6.050 11,079 +0.00(+0.00%)
Jul 18, 2017 6.013 6.200 5.900 6.050 21,767 -0.10(-1.63%)
Jul 17, 2017 6.000 6.200 6.000 6.150 37,318 +0.20(+3.36%)
Jul 14, 2017 5.884 6.000 5.850 5.950 28,595 -0.05(-0.83%)
Jul 13, 2017 5.800 6.000 5.650 6.000 24,912 +0.20(+3.45%)
Jul 12, 2017 5.800 5.900 5.755 5.800 26,173 +0.05(+0.87%)
Jul 11, 2017 5.650 5.800 5.600 5.750 14,104 +0.05(+0.88%)
Jul 10, 2017 5.750 5.800 5.600 5.700 22,075 -0.15(-2.56%)
Jul 07, 2017 5.750 5.900 5.701 5.850 10,610 +0.00(+0.00%)
Jul 06, 2017 5.350 5.950 5.350 5.850 59,867 +0.50(+9.35%)
Jul 05, 2017 5.400 5.410 5.350 5.350 179,803 -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.