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 (%)
Jan 31, 2012 12.29 12.30 11.91 12.00 51,694 -0.19(-1.59%)
Jan 30, 2012 11.79 12.29 11.74 12.19 68,858 +0.26(+2.18%)
Jan 27, 2012 12.16 12.27 11.84 11.93 113,726 -0.34(-2.74%)
Jan 26, 2012 12.36 12.88 12.06 12.26 185,346 -0.07(-0.54%)
Jan 25, 2012 12.36 12.36 12.11 12.33 88,125 -0.07(-0.54%)
Jan 24, 2012 11.91 12.43 11.74 12.40 140,499 +0.37(+3.07%)
Jan 23, 2012 12.25 12.30 11.90 12.03 80,838 -0.18(-1.51%)
Jan 20, 2012 12.29 12.37 12.11 12.21 99,730 -0.09(-0.75%)
Jan 19, 2012 12.54 12.58 12.16 12.31 72,136 -0.18(-1.48%)
Jan 18, 2012 12.16 12.55 12.09 12.49 64,146 +0.32(+2.62%)
Jan 17, 2012 12.11 12.33 12.05 12.17 78,812 +0.18(+1.54%)
Jan 13, 2012 11.76 12.09 11.72 11.99 81,971 +0.06(+0.49%)
Jan 12, 2012 12.11 12.11 11.67 11.93 119,633 -0.11(-0.91%)
Jan 11, 2012 11.95 12.15 11.75 12.04 69,274 +0.03(+0.28%)
Jan 10, 2012 11.84 12.01 11.54 12.00 106,500 +0.39(+3.33%)
Jan 09, 2012 11.32 11.68 10.95 11.62 138,186 +0.39(+3.52%)
Jan 06, 2012 11.68 11.68 11.21 11.22 226,036 -0.50(-4.23%)
Jan 05, 2012 11.46 11.74 11.16 11.72 50,450 +0.13(+1.16%)
Jan 04, 2012 11.29 11.68 11.11 11.58 89,542 -0.03(-0.22%)
Dec 30, 2011 12.03 12.12 11.58 11.61 66,098 -0.42(-3.49%)
Dec 29, 2011 11.74 12.13 11.65 12.03 82,713 +0.38(+3.24%)
Dec 28, 2011 12.11 12.11 11.55 11.65 102,988 -0.45(-3.75%)
Dec 27, 2011 12.01 12.17 11.89 12.11 54,760 -0.03(-0.21%)
Dec 23, 2011 12.19 12.21 11.91 12.13 106,286 +0.23(+1.91%)
Dec 21, 2011 11.85 11.90 11.46 11.90 74,410 +0.05(+0.43%)
Dec 20, 2011 11.41 11.99 11.33 11.85 285,818 +0.76(+6.81%)
Dec 19, 2011 11.19 11.50 11.00 11.10 152,320 +0.06(+0.53%)
Dec 16, 2011 11.09 11.23 10.79 11.04 245,007 +0.09(+0.84%)
Dec 15, 2011 11.03 11.03 10.71 10.95 86,164 +0.15(+1.40%)
Dec 14, 2011 10.62 10.85 10.52 10.79 221,676 +0.08(+0.78%)
Dec 13, 2011 10.49 10.90 10.48 10.71 131,969 +0.32(+3.07%)
Dec 12, 2011 10.29 10.42 10.19 10.39 72,060 -0.03(-0.32%)
Dec 09, 2011 9.879 10.49 9.879 10.42 128,051 +0.60(+6.07%)
Dec 08, 2011 9.845 9.913 9.770 9.829 102,644 -0.15(-1.52%)
Dec 07, 2011 9.753 10.08 9.745 9.980 120,866 +0.12(+1.19%)
Dec 06, 2011 9.896 9.963 9.803 9.862 71,185 -0.02(-0.17%)
Dec 05, 2011 9.787 9.997 9.719 9.879 91,620 +0.18(+1.91%)
Dec 02, 2011 9.476 9.719 9.476 9.694 53,859 +0.37(+3.96%)
Dec 01, 2011 9.366 9.644 9.266 9.324 183,047 -0.11(-1.16%)
Nov 30, 2011 9.392 9.703 9.198 9.434 244,318 +0.54(+6.04%)
Nov 29, 2011 9.518 9.635 8.871 8.896 83,477 -0.66(-6.94%)
Nov 28, 2011 9.215 9.610 9.039 9.560 97,398 +0.74(+8.38%)
Nov 25, 2011 9.056 9.248 8.820 8.820 30,922 -0.25(-2.78%)
Nov 23, 2011 9.467 9.635 9.072 9.072 96,447 -0.46(-4.85%)
Nov 22, 2011 9.534 9.669 9.408 9.534 72,411 +0.02(+0.18%)
Nov 21, 2011 9.602 9.829 9.484 9.518 145,195 -0.32(-3.25%)
Nov 18, 2011 9.946 9.971 9.652 9.837 123,724 -0.07(-0.68%)
Nov 17, 2011 10.03 10.04 9.761 9.904 87,395 -0.02(-0.17%)
Nov 16, 2011 10.01 10.32 9.913 9.921 82,043 -0.22(-2.15%)
Nov 15, 2011 9.661 10.19 9.644 10.14 145,807 +0.44(+4.50%)
Nov 14, 2011 9.761 9.862 9.434 9.703 127,944 -0.09(-0.94%)
Nov 11, 2011 9.560 9.871 9.560 9.795 126,883 +0.38(+4.01%)
Nov 10, 2011 9.333 9.509 9.211 9.417 73,783 +0.27(+2.94%)
Nov 09, 2011 9.072 9.434 9.072 9.148 113,452 -0.13(-1.36%)
Nov 08, 2011 9.349 9.566 8.999 9.274 331,705 +0.07(+0.82%)
Nov 07, 2011 8.574 9.774 8.432 9.199 687,418 -1.52(-14.15%)
Nov 04, 2011 10.87 10.97 10.56 10.72 72,397 -0.34(-3.09%)
Nov 03, 2011 10.87 11.15 10.50 11.06 77,345 +0.37(+3.51%)
Nov 02, 2011 10.58 10.77 10.36 10.68 82,131 +0.35(+3.39%)
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.