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, 2007 13.69 14.10 13.66 13.95 306,442 +0.26(+1.91%)
Oct 30, 2007 13.50 14.02 13.36 13.69 290,514 +0.19(+1.41%)
Oct 29, 2007 14.11 14.19 13.24 13.50 537,361 -0.60(-4.22%)
Oct 26, 2007 14.26 14.29 13.86 14.09 200,974 -0.13(-0.89%)
Oct 25, 2007 14.42 14.69 13.94 14.22 195,913 -0.20(-1.38%)
Oct 24, 2007 14.71 14.71 13.66 14.42 586,260 -0.53(-3.56%)
Oct 23, 2007 15.06 15.13 14.61 14.95 509,045 -0.13(-0.84%)
Oct 22, 2007 14.97 15.17 14.93 15.08 330,319 -0.07(-0.47%)
Oct 19, 2007 15.93 15.97 15.10 15.15 257,508 -0.79(-4.98%)
Oct 18, 2007 16.14 16.23 15.88 15.95 129,777 -0.25(-1.57%)
Oct 17, 2007 16.47 16.54 16.10 16.20 417,454 -0.08(-0.49%)
Oct 16, 2007 16.34 16.67 16.06 16.28 189,171 -0.16(-0.97%)
Oct 15, 2007 16.64 16.88 16.32 16.44 252,160 -0.30(-1.80%)
Oct 12, 2007 16.28 16.87 16.07 16.74 187,392 +0.48(+2.93%)
Oct 11, 2007 16.75 16.99 16.13 16.26 129,698 -0.41(-2.48%)
Oct 10, 2007 16.93 17.05 16.55 16.68 177,712 -0.35(-2.05%)
Oct 09, 2007 16.41 17.11 16.24 17.03 374,848 +0.56(+3.43%)
Oct 08, 2007 16.45 16.68 16.43 16.46 267,888 -0.09(-0.53%)
Oct 05, 2007 16.68 16.68 16.31 16.55 362,246 -0.07(-0.43%)
Oct 04, 2007 16.19 16.64 16.19 16.62 221,447 +0.51(+3.15%)
Oct 03, 2007 15.99 16.56 15.92 16.11 226,929 -0.01(-0.05%)
Oct 02, 2007 15.21 16.37 15.21 16.12 336,324 +0.99(+6.56%)
Oct 01, 2007 14.59 15.55 14.56 15.13 453,416 +0.75(+5.19%)
Sep 28, 2007 14.71 14.84 14.25 14.38 382,511 -0.38(-2.58%)
Sep 27, 2007 14.69 15.03 14.69 14.76 152,862 +0.14(+0.98%)
Sep 26, 2007 15.33 15.33 14.48 14.62 896,254 -0.63(-4.11%)
Sep 25, 2007 15.34 15.43 15.00 15.25 653,119 -0.25(-1.64%)
Sep 24, 2007 15.99 16.03 15.26 15.50 356,010 -0.55(-3.41%)
Sep 21, 2007 16.22 16.28 15.93 16.05 368,203 -0.02(-0.10%)
Sep 20, 2007 16.43 16.43 15.82 16.06 472,142 -0.41(-2.51%)
Sep 19, 2007 16.42 16.78 16.20 16.48 498,928 +0.21(+1.32%)
Sep 18, 2007 15.82 16.34 15.53 16.26 305,134 +0.50(+3.17%)
Sep 17, 2007 15.82 15.97 15.64 15.76 136,614 -0.07(-0.45%)
Sep 14, 2007 15.53 15.86 15.41 15.83 124,239 +0.25(+1.58%)
Sep 13, 2007 16.10 16.21 15.50 15.59 174,333 -0.47(-2.92%)
Sep 12, 2007 15.32 16.18 15.20 16.06 373,039 +0.74(+4.82%)
Sep 11, 2007 15.25 15.45 15.14 15.32 293,135 +0.07(+0.47%)
Sep 10, 2007 14.95 15.25 14.81 15.25 587,027 +0.36(+2.40%)
Sep 07, 2007 14.92 14.95 14.66 14.89 224,756 -0.21(-1.37%)
Sep 06, 2007 14.81 15.20 14.67 15.10 301,247 +0.37(+2.48%)
Sep 05, 2007 14.99 15.17 14.67 14.73 177,906 -0.32(-2.11%)
Sep 04, 2007 14.62 15.06 14.48 15.05 243,901 +0.38(+2.60%)
Aug 31, 2007 14.69 14.79 14.53 14.67 257,739 +0.07(+0.49%)
Aug 30, 2007 14.70 14.85 14.56 14.60 197,782 -0.17(-1.18%)
Aug 29, 2007 14.60 14.87 14.41 14.77 267,365 +0.31(+2.14%)
Aug 28, 2007 14.48 14.53 14.29 14.46 645,471 -0.03(-0.22%)
Aug 27, 2007 14.52 14.68 14.37 14.49 212,935 -0.04(-0.27%)
Aug 24, 2007 14.52 14.57 14.30 14.53 378,499 +0.04(+0.27%)
Aug 23, 2007 14.85 14.85 14.45 14.49 414,682 -0.20(-1.35%)
Aug 22, 2007 14.85 14.85 14.45 14.69 597,901 -0.18(-1.23%)
Aug 21, 2007 15.02 15.13 14.84 14.87 530,126 -0.18(-1.21%)
Aug 20, 2007 14.60 15.22 14.60 15.06 477,939 +0.55(+3.78%)
Aug 17, 2007 13.79 14.76 13.75 14.51 826,924 +1.01(+7.47%)
Aug 16, 2007 13.74 13.90 12.55 13.50 1,522,211 -0.32(-2.30%)
Aug 15, 2007 14.38 14.45 13.75 13.82 500,367 -0.61(-4.24%)
Aug 14, 2007 14.97 15.03 14.20 14.43 671,089 -0.39(-2.63%)
Aug 13, 2007 15.05 15.25 14.81 14.82 482,914 -0.27(-1.79%)
Aug 10, 2007 15.64 15.77 14.50 15.09 1,027,677 -0.49(-3.16%)
Aug 09, 2007 15.34 15.86 14.92 15.58 850,207 +0.02(+0.10%)
Aug 08, 2007 14.56 15.60 14.56 15.56 1,100,434 +1.07(+7.40%)
Aug 07, 2007 14.71 15.17 14.25 14.49 1,027,012 -0.33(-2.25%)
Aug 06, 2007 15.34 15.41 14.56 14.83 1,288,002 -0.41(-2.71%)
Aug 03, 2007 15.29 15.91 15.04 15.24 1,198,619 -0.59(-3.71%)
Aug 02, 2007 15.28 16.00 15.25 15.83 1,780,800 +0.56(+3.69%)
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.