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 (%)
Feb 28, 2020 3.330 3.400 3.050 3.250 19,900 +0.00(+0.00%)
Feb 27, 2020 3.090 3.312 3.050 3.250 50,741 +0.15(+4.84%)
Feb 26, 2020 3.500 3.655 2.721 3.100 229,890 -0.32(-9.49%)
Feb 25, 2020 3.518 3.600 3.310 3.425 105,091 -0.17(-4.60%)
Feb 24, 2020 3.670 3.726 3.460 3.590 80,185 -0.11(-2.97%)
Feb 21, 2020 3.660 3.770 3.660 3.700 38,100 -0.03(-0.80%)
Feb 20, 2020 3.800 3.920 3.600 3.730 65,067 -0.03(-0.80%)
Feb 19, 2020 3.960 3.965 3.760 3.760 26,994 -0.19(-4.81%)
Feb 18, 2020 4.050 4.080 3.920 3.950 49,069 -0.01(-0.25%)
Feb 14, 2020 4.150 4.210 3.920 3.960 37,600 -0.29(-6.82%)
Feb 13, 2020 4.090 4.250 4.090 4.250 16,055 +0.19(+4.68%)
Feb 12, 2020 4.030 4.200 3.760 4.060 39,884 +0.01(+0.25%)
Feb 11, 2020 3.996 4.064 3.996 4.050 31,600 +0.06(+1.50%)
Feb 10, 2020 4.110 4.132 3.930 3.990 34,555 -0.05(-1.24%)
Feb 07, 2020 4.055 4.123 4.040 4.040 5,100 -0.11(-2.65%)
Feb 06, 2020 3.995 4.160 3.995 4.150 3,885 +0.12(+2.98%)
Feb 05, 2020 4.040 4.170 4.010 4.030 14,285 -0.02(-0.49%)
Feb 04, 2020 4.231 4.231 3.990 4.050 7,540 +0.00(+0.00%)
Feb 03, 2020 4.017 4.127 4.000 4.050 5,967 +0.07(+1.76%)
Jan 31, 2020 4.120 4.130 3.980 3.980 22,400 -0.19(-4.56%)
Jan 30, 2020 4.036 4.170 4.036 4.170 12,712 +0.07(+1.71%)
Jan 29, 2020 4.200 4.200 4.040 4.100 5,486 -0.04(-0.97%)
Jan 28, 2020 4.052 4.220 4.052 4.140 6,637 -0.06(-1.43%)
Jan 27, 2020 4.020 4.390 4.000 4.200 13,963 -0.18(-4.11%)
Jan 24, 2020 4.380 4.417 4.170 4.380 17,700 -0.05(-1.13%)
Jan 23, 2020 4.290 4.430 4.200 4.430 28,776 +0.02(+0.45%)
Jan 22, 2020 4.190 4.410 4.180 4.410 29,176 +0.22(+5.25%)
Jan 21, 2020 4.110 4.221 4.050 4.190 70,791 +0.04(+0.96%)
Jan 17, 2020 4.100 4.150 4.030 4.150 11,300 +0.00(+0.00%)
Jan 16, 2020 4.087 4.150 4.086 4.150 7,142 +0.11(+2.72%)
Jan 15, 2020 4.070 4.090 4.031 4.040 5,063 -0.02(-0.49%)
Jan 14, 2020 4.030 4.100 4.000 4.060 17,565 -0.01(-0.25%)
Jan 13, 2020 4.020 4.110 4.010 4.070 21,053 +0.02(+0.49%)
Jan 10, 2020 4.116 4.170 4.003 4.050 15,500 -0.02(-0.49%)
Jan 09, 2020 4.186 4.330 4.047 4.070 23,623 -0.01(-0.25%)
Jan 08, 2020 4.130 4.190 4.050 4.080 21,781 -0.08(-1.92%)
Jan 07, 2020 4.170 4.240 4.110 4.160 18,396 +0.00(+0.00%)
Jan 06, 2020 4.290 4.370 4.150 4.160 32,484 -0.17(-3.93%)
Jan 03, 2020 4.270 4.430 4.259 4.330 16,500 +0.06(+1.41%)
Jan 02, 2020 4.410 4.496 4.270 4.270 9,406 -0.14(-3.17%)
Dec 31, 2019 4.500 4.651 4.390 4.410 18,400 -0.09(-2.00%)
Dec 30, 2019 4.520 4.730 4.460 4.500 42,759 +0.05(+1.12%)
Dec 27, 2019 4.100 4.650 4.100 4.450 92,100 +0.32(+7.75%)
Dec 26, 2019 4.300 4.310 4.050 4.130 61,798 -0.17(-3.95%)
Dec 24, 2019 4.130 4.320 4.130 4.300 23,200 +0.20(+4.88%)
Dec 23, 2019 4.050 4.170 3.980 4.100 204,110 +0.08(+1.99%)
Dec 20, 2019 3.980 4.100 3.980 4.020 77,100 +0.02(+0.63%)
Dec 19, 2019 4.000 4.050 3.920 3.995 31,279 -0.05(-1.36%)
Dec 18, 2019 4.050 4.070 3.940 4.050 36,799 +0.05(+1.25%)
Dec 17, 2019 3.960 4.020 3.900 4.000 35,883 +0.04(+1.01%)
Dec 16, 2019 3.920 4.040 3.875 3.960 82,398 +0.04(+1.02%)
Dec 13, 2019 3.995 4.086 3.920 3.920 7,400 -0.05(-1.26%)
Dec 12, 2019 3.920 4.046 3.920 3.970 48,572 +0.02(+0.51%)
Dec 11, 2019 3.860 3.980 3.860 3.950 51,313 +0.00(+0.10%)
Dec 10, 2019 3.880 3.970 3.880 3.946 30,159 +0.02(+0.41%)
Dec 09, 2019 3.760 3.976 3.760 3.930 60,073 +0.13(+3.42%)
Dec 06, 2019 3.850 3.958 3.800 3.800 24,200 -0.04(-1.04%)
Dec 05, 2019 3.840 3.900 3.820 3.840 21,034 -0.02(-0.52%)
Dec 04, 2019 3.880 3.950 3.860 3.860 12,478 +0.02(+0.52%)
Dec 03, 2019 3.890 3.900 3.800 3.840 41,783 -0.07(-1.79%)
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.