Houston Wire Cable (NQ: HWCC )

5.290 USD UNCHANGED
Streaming Delayed Price Updated: 2:40 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 5.280 5.300 5.280 5.290 26,155 -0.01(-0.19%)
Jun 11, 2021 5.280 5.300 5.280 5.300 121,564 +0.02(+0.38%)
Jun 10, 2021 5.280 5.290 5.280 5.280 11,970 +0.00(+0.00%)
Jun 09, 2021 5.280 5.290 5.270 5.280 98,469 +0.00(+0.00%)
Jun 08, 2021 5.280 5.290 5.270 5.280 27,008 +0.01(+0.19%)
Jun 07, 2021 5.270 5.290 5.270 5.270 26,971 -0.01(-0.19%)
Jun 04, 2021 5.280 5.290 5.270 5.280 58,903 +0.00(+0.00%)
Jun 03, 2021 5.270 5.280 5.270 5.280 14,873 +0.01(+0.19%)
Jun 02, 2021 5.270 5.290 5.270 5.270 10,378 +0.00(+0.00%)
Jun 01, 2021 5.270 5.290 5.270 5.270 14,899 -0.02(-0.38%)
May 28, 2021 5.280 5.290 5.270 5.290 27,729 +0.01(+0.19%)
May 27, 2021 5.270 5.289 5.270 5.280 64,637 +0.00(+0.00%)
May 26, 2021 5.290 5.290 5.275 5.280 25,074 +0.00(+0.00%)
May 25, 2021 5.280 5.285 5.280 5.280 24,788 +0.00(+0.00%)
May 24, 2021 5.260 5.290 5.260 5.280 63,278 +0.02(+0.28%)
May 21, 2021 5.260 5.290 5.260 5.265 58,311 -0.00(-0.09%)
May 20, 2021 5.270 5.270 5.260 5.270 37,320 +0.00(+0.00%)
May 19, 2021 5.260 5.270 5.250 5.270 23,486 +0.01(+0.19%)
May 18, 2021 5.270 5.288 5.260 5.260 40,977 -0.01(-0.19%)
May 17, 2021 5.260 5.280 5.250 5.270 26,694 +0.02(+0.38%)
May 14, 2021 5.250 5.260 5.240 5.250 124,384 +0.00(+0.00%)
May 13, 2021 5.250 5.260 5.240 5.250 111,597 +0.00(+0.00%)
May 12, 2021 5.260 5.260 5.240 5.250 182,017 +0.00(+0.00%)
May 11, 2021 5.230 5.250 5.220 5.250 22,007 +0.02(+0.38%)
May 10, 2021 5.250 5.260 5.210 5.230 143,887 -0.03(-0.57%)
May 07, 2021 5.270 5.280 5.235 5.260 102,793 +0.01(+0.19%)
May 06, 2021 5.260 5.270 5.245 5.250 69,630 -0.02(-0.38%)
May 05, 2021 5.260 5.270 5.260 5.270 68,420 +0.02(+0.38%)
May 04, 2021 5.260 5.260 5.250 5.250 10,709 +0.00(+0.00%)
May 03, 2021 5.260 5.265 5.250 5.250 20,246 +0.00(+0.00%)
Apr 30, 2021 5.260 5.260 5.240 5.250 119,000 -0.01(-0.19%)
Apr 29, 2021 5.270 5.280 5.250 5.260 157,271 -0.01(-0.19%)
Apr 28, 2021 5.280 5.290 5.260 5.270 89,615 +0.00(+0.00%)
Apr 27, 2021 5.270 5.290 5.260 5.270 145,126 +0.01(+0.19%)
Apr 26, 2021 5.290 5.290 5.260 5.260 54,625 -0.05(-0.94%)
Apr 23, 2021 5.320 5.320 5.300 5.310 30,700 +0.00(+0.00%)
Apr 22, 2021 5.320 5.320 5.280 5.310 158,010 -0.02(-0.38%)
Apr 21, 2021 5.260 5.330 5.260 5.330 170,464 +0.04(+0.76%)
Apr 20, 2021 5.280 5.305 5.260 5.290 60,705 +0.01(+0.19%)
Apr 19, 2021 5.260 5.290 5.240 5.280 218,020 +0.03(+0.57%)
Apr 16, 2021 5.250 5.260 5.230 5.250 188,700 +0.01(+0.19%)
Apr 15, 2021 5.240 5.260 5.240 5.240 80,380 +0.00(+0.00%)
Apr 14, 2021 5.230 5.250 5.230 5.240 72,498 +0.00(+0.00%)
Apr 13, 2021 5.240 5.250 5.230 5.240 187,716 -0.01(-0.19%)
Apr 12, 2021 5.240 5.250 5.230 5.250 237,410 +0.01(+0.19%)
Apr 09, 2021 5.250 5.250 5.230 5.240 59,400 +0.00(+0.00%)
Apr 08, 2021 5.240 5.250 5.230 5.240 14,389 +0.00(+0.00%)
Apr 07, 2021 5.250 5.270 5.230 5.240 26,989 -0.01(-0.19%)
Apr 06, 2021 5.230 5.260 5.230 5.250 56,120 +0.01(+0.19%)
Apr 05, 2021 5.240 5.250 5.230 5.240 74,473 -0.01(-0.19%)
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.