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 (%)
Oct 31, 2014 12.44 12.50 12.30 12.46 116,655 +0.21(+1.72%)
Oct 30, 2014 11.89 12.43 11.74 12.25 88,098 +0.35(+2.94%)
Oct 29, 2014 11.76 11.97 11.67 11.90 60,996 +0.18(+1.57%)
Oct 28, 2014 11.29 11.72 11.29 11.72 58,917 +0.44(+3.91%)
Oct 27, 2014 11.12 11.33 11.20 11.28 38,181 +0.07(+0.66%)
Oct 24, 2014 11.31 11.33 11.17 11.20 38,662 -0.12(-1.06%)
Oct 23, 2014 11.29 11.35 11.21 11.32 39,985 +0.17(+1.48%)
Oct 22, 2014 11.47 11.49 11.15 11.16 23,857 -0.32(-2.80%)
Oct 21, 2014 11.26 11.53 11.26 11.48 73,225 +0.24(+2.13%)
Oct 20, 2014 11.08 11.27 11.06 11.24 47,549 +0.13(+1.16%)
Oct 17, 2014 11.67 11.67 11.08 11.11 74,349 -0.42(-3.66%)
Oct 16, 2014 11.39 11.72 11.29 11.53 45,452 -0.04(-0.32%)
Oct 15, 2014 11.32 11.63 11.18 11.57 68,412 +0.14(+1.21%)
Oct 14, 2014 11.17 11.49 11.11 11.43 61,110 +0.32(+2.89%)
Oct 13, 2014 10.65 11.23 10.65 11.11 75,786 +0.50(+4.68%)
Oct 10, 2014 10.68 10.98 10.58 10.61 53,042 -0.14(-1.28%)
Oct 09, 2014 11.19 11.19 10.74 10.75 35,536 -0.46(-4.10%)
Oct 08, 2014 10.62 11.29 10.59 11.21 62,123 +0.54(+5.08%)
Oct 07, 2014 10.83 10.91 10.66 10.67 33,310 -0.25(-2.27%)
Oct 06, 2014 11.12 11.12 10.91 10.92 37,036 -0.21(-1.90%)
Oct 03, 2014 11.16 11.26 11.03 11.13 26,300 +0.11(+1.00%)
Oct 02, 2014 11.13 11.17 10.95 11.02 24,302 +0.09(+0.84%)
Oct 01, 2014 11.04 11.13 10.84 10.93 53,988 -0.08(-0.75%)
Sep 30, 2014 11.16 11.31 11.01 11.01 56,956 -0.19(-1.72%)
Sep 29, 2014 11.31 11.36 11.14 11.20 30,929 -0.25(-2.17%)
Sep 26, 2014 11.18 11.52 11.17 11.45 31,285 +0.28(+2.47%)
Sep 25, 2014 11.36 11.49 11.18 11.18 47,947 -0.23(-2.01%)
Sep 24, 2014 11.45 11.54 11.37 11.40 33,658 -0.02(-0.16%)
Sep 23, 2014 11.57 11.59 11.40 11.42 42,397 -0.16(-1.35%)
Sep 22, 2014 11.63 11.63 11.46 11.58 26,849 -0.15(-1.25%)
Sep 19, 2014 11.70 11.70 11.40 11.73 91,013 +0.05(+0.39%)
Sep 18, 2014 11.52 11.71 11.52 11.68 47,789 +0.06(+0.47%)
Sep 17, 2014 11.64 11.72 11.54 11.63 24,267 -0.06(-0.47%)
Sep 16, 2014 11.75 11.82 11.65 11.68 21,210 -0.06(-0.55%)
Sep 15, 2014 11.85 11.90 11.66 11.74 37,832 -0.15(-1.24%)
Sep 12, 2014 11.90 11.91 11.77 11.89 53,855 +0.03(+0.23%)
Sep 11, 2014 11.70 11.88 11.68 11.86 44,754 +0.07(+0.62%)
Sep 10, 2014 11.46 11.82 11.40 11.79 74,912 +0.36(+3.14%)
Sep 09, 2014 11.62 11.62 11.42 11.43 45,600 -0.24(-2.05%)
Sep 08, 2014 11.72 11.74 11.57 11.67 21,608 -0.08(-0.70%)
Sep 05, 2014 11.80 11.87 11.74 11.75 24,042 -0.10(-0.85%)
Sep 04, 2014 11.96 11.97 11.80 11.86 29,736 +0.04(+0.31%)
Sep 03, 2014 12.12 12.12 11.78 11.82 36,539 -0.29(-2.43%)
Sep 02, 2014 12.02 12.12 11.95 12.11 38,575 +0.15(+1.23%)
Aug 29, 2014 12.04 11.97 11.97 11.97 36,125 -0.07(-0.61%)
Aug 28, 2014 12.01 12.07 11.94 12.04 33,737 +0.00(+0.00%)
Aug 27, 2014 12.01 12.08 12.07 12.04 34,271 -0.03(-0.23%)
Aug 26, 2014 12.04 12.13 12.02 12.07 40,097 +0.02(+0.15%)
Aug 25, 2014 12.12 12.19 12.04 12.05 39,028 +0.00(+0.00%)
Aug 22, 2014 12.05 12.12 12.00 12.05 32,202 +0.03(+0.23%)
Aug 21, 2014 11.99 12.08 11.88 12.02 51,941 +0.06(+0.46%)
Aug 20, 2014 11.97 12.06 11.97 11.97 41,515 -0.04(-0.31%)
Aug 19, 2014 11.96 12.12 11.96 12.00 73,850 +0.01(+0.08%)
Aug 18, 2014 11.86 12.02 11.75 11.99 81,110 +0.19(+1.64%)
Aug 15, 2014 11.63 11.83 11.48 11.80 126,493 +0.25(+2.15%)
Aug 14, 2014 11.38 11.61 11.37 11.55 60,044 +0.17(+1.45%)
Aug 13, 2014 11.29 11.38 11.29 11.39 47,326 +0.11(+0.98%)
Aug 12, 2014 11.09 11.30 11.09 11.28 90,960 +0.10(+0.90%)
Aug 11, 2014 11.26 11.26 11.06 11.18 59,229 +0.01(+0.08%)
Aug 08, 2014 11.19 11.28 11.10 11.17 80,915 -0.05(-0.49%)
Aug 07, 2014 11.16 11.25 11.16 11.22 105,410 +0.05(+0.49%)
Aug 06, 2014 10.90 11.19 10.90 11.17 88,666 +0.19(+1.74%)
Aug 05, 2014 10.96 11.03 10.85 10.98 111,259 +0.01(+0.08%)
Aug 04, 2014 10.97 11.02 10.85 10.97 88,039 +0.04(+0.33%)
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.