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 30, 2020 2.530 2.630 2.420 2.500 27,481 -0.01(-0.40%)
Sep 29, 2020 2.520 2.580 2.460 2.510 6,473 -0.08(-2.90%)
Sep 28, 2020 2.580 2.705 2.485 2.585 7,695 +0.02(+0.58%)
Sep 25, 2020 2.570 2.710 2.570 2.570 9,300 -0.05(-1.91%)
Sep 24, 2020 2.587 2.701 2.550 2.620 22,722 -0.03(-1.13%)
Sep 23, 2020 2.690 2.792 2.540 2.650 22,025 -0.05(-1.85%)
Sep 22, 2020 2.730 2.730 2.596 2.700 14,294 +0.07(+2.66%)
Sep 21, 2020 2.620 2.800 2.620 2.630 9,851 -0.04(-1.50%)
Sep 18, 2020 2.760 2.855 2.670 2.670 13,300 -0.11(-3.96%)
Sep 17, 2020 2.750 2.890 2.740 2.780 2,370 -0.08(-2.80%)
Sep 16, 2020 2.870 2.890 2.717 2.860 9,151 +0.04(+1.42%)
Sep 15, 2020 2.850 2.850 2.760 2.820 8,206 +0.02(+0.76%)
Sep 14, 2020 2.640 2.845 2.610 2.799 29,094 +0.04(+1.41%)
Sep 11, 2020 2.660 2.803 2.642 2.760 20,100 +0.02(+0.73%)
Sep 10, 2020 2.750 2.830 2.680 2.740 8,026 -0.01(-0.22%)
Sep 09, 2020 2.800 2.900 2.695 2.746 17,470 -0.08(-2.97%)
Sep 08, 2020 2.820 2.880 2.630 2.830 52,313 +0.15(+5.60%)
Sep 04, 2020 2.590 2.850 2.495 2.680 331,900 +0.13(+5.10%)
Sep 03, 2020 2.535 2.580 2.438 2.550 18,741 +0.00(+0.20%)
Sep 02, 2020 2.547 2.550 2.333 2.545 17,381 -0.02(-0.59%)
Sep 01, 2020 2.634 2.634 2.560 2.560 1,315 -0.03(-1.16%)
Aug 31, 2020 2.590 2.680 2.590 2.590 3,516 -0.10(-3.72%)
Aug 28, 2020 2.640 2.690 2.560 2.690 27,400 +0.07(+2.67%)
Aug 27, 2020 2.540 2.660 2.540 2.620 37,349 +0.04(+1.55%)
Aug 26, 2020 2.600 2.620 2.550 2.580 13,982 -0.02(-0.77%)
Aug 25, 2020 2.630 2.657 2.545 2.600 17,211 +0.02(+0.78%)
Aug 24, 2020 2.550 2.686 2.550 2.580 6,501 -0.08(-3.01%)
Aug 21, 2020 2.642 2.690 2.563 2.660 9,200 -0.03(-1.12%)
Aug 20, 2020 2.680 2.720 2.610 2.690 10,475 +0.04(+1.51%)
Aug 19, 2020 2.690 2.739 2.550 2.650 47,741 -0.02(-0.75%)
Aug 18, 2020 2.620 2.685 2.570 2.670 8,098 +0.04(+1.52%)
Aug 17, 2020 2.664 2.664 2.620 2.630 5,821 +0.03(+1.15%)
Aug 14, 2020 2.580 2.634 2.580 2.600 9,000 +0.00(+0.19%)
Aug 13, 2020 2.658 2.700 2.595 2.595 5,728 -0.00(-0.19%)
Aug 12, 2020 2.588 2.700 2.588 2.600 7,590 +0.01(+0.39%)
Aug 11, 2020 2.570 2.680 2.546 2.590 13,168 +0.01(+0.39%)
Aug 10, 2020 2.550 2.630 2.550 2.580 7,568 -0.01(-0.39%)
Aug 07, 2020 2.600 2.600 2.500 2.590 17,900 -0.02(-0.58%)
Aug 06, 2020 2.640 2.648 2.590 2.605 7,258 -0.02(-0.95%)
Aug 05, 2020 2.630 2.630 2.570 2.630 9,432 +0.07(+2.73%)
Aug 04, 2020 2.640 2.640 2.530 2.560 3,575 -0.05(-1.92%)
Aug 03, 2020 2.510 2.670 2.468 2.610 14,167 +0.10(+3.98%)
Jul 31, 2020 2.750 2.750 2.510 2.510 15,800 -0.16(-5.99%)
Jul 30, 2020 2.670 2.735 2.653 2.670 14,413 +0.02(+0.75%)
Jul 29, 2020 2.700 2.750 2.600 2.650 15,984 -0.04(-1.49%)
Jul 28, 2020 2.580 2.700 2.580 2.690 9,216 +0.07(+2.67%)
Jul 27, 2020 2.560 2.620 2.480 2.620 20,937 +0.04(+1.48%)
Jul 24, 2020 2.700 2.700 2.557 2.582 4,400 -0.07(-2.57%)
Jul 23, 2020 2.613 2.700 2.613 2.650 4,007 -0.02(-0.75%)
Jul 22, 2020 2.700 2.744 2.660 2.670 8,767 -0.02(-0.74%)
Jul 21, 2020 2.600 2.690 2.570 2.690 11,169 +0.14(+5.49%)
Jul 20, 2020 2.630 2.730 2.550 2.550 12,480 -0.05(-1.92%)
Jul 17, 2020 2.654 2.654 2.560 2.600 3,800 -0.04(-1.52%)
Jul 16, 2020 2.684 2.720 2.550 2.640 6,072 +0.04(+1.54%)
Jul 15, 2020 2.600 2.656 2.563 2.600 8,500 +0.00(+0.00%)
Jul 14, 2020 2.540 2.670 2.500 2.600 12,435 +0.03(+1.17%)
Jul 13, 2020 2.580 2.840 2.560 2.570 25,823 +0.00(+0.00%)
Jul 10, 2020 2.550 2.580 2.500 2.570 12,000 +0.01(+0.39%)
Jul 09, 2020 2.500 2.560 2.370 2.560 8,872 +0.06(+2.40%)
Jul 08, 2020 2.630 2.630 2.350 2.500 32,843 -0.07(-2.72%)
Jul 07, 2020 2.600 2.600 2.400 2.570 12,179 -0.02(-0.77%)
Jul 06, 2020 2.560 2.780 2.530 2.590 26,788 +0.06(+2.37%)
Jul 02, 2020 2.400 2.560 2.380 2.530 46,600 +0.15(+6.30%)
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.