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 30, 2009 9.807 9.807 9.418 9.600 163,415 -0.27(-2.74%)
Oct 29, 2009 9.648 9.966 9.600 9.870 126,813 +0.29(+3.07%)
Oct 28, 2009 9.600 9.807 9.426 9.577 186,178 -0.07(-0.74%)
Oct 27, 2009 9.974 10.17 9.616 9.648 114,872 -0.27(-2.72%)
Oct 26, 2009 10.14 10.55 9.839 9.918 93,141 -0.27(-2.65%)
Oct 23, 2009 10.32 10.71 10.08 10.19 149,068 -0.37(-3.53%)
Oct 22, 2009 10.16 10.68 9.974 10.56 155,707 +0.37(+3.66%)
Oct 21, 2009 9.847 10.55 9.569 10.19 317,261 +0.26(+2.64%)
Oct 20, 2009 9.727 9.982 9.672 9.926 104,622 +0.06(+0.64%)
Oct 19, 2009 9.545 9.933 9.338 9.862 193,626 +0.32(+3.33%)
Oct 16, 2009 9.600 9.650 9.378 9.545 64,385 -0.13(-1.39%)
Oct 15, 2009 9.791 9.823 9.624 9.680 64,812 -0.21(-2.09%)
Oct 14, 2009 9.815 10.16 9.537 9.886 300,993 +0.28(+2.89%)
Oct 13, 2009 9.259 9.664 9.205 9.608 166,398 +0.39(+4.22%)
Oct 12, 2009 8.886 9.330 8.719 9.219 147,234 +0.52(+6.03%)
Oct 09, 2009 8.695 8.735 8.616 8.695 92,617 -0.03(-0.36%)
Oct 08, 2009 8.862 8.894 8.719 8.727 88,839 -0.09(-0.99%)
Oct 07, 2009 8.767 8.941 8.767 8.814 62,040 -0.03(-0.36%)
Oct 06, 2009 8.536 8.862 8.393 8.846 113,950 +0.37(+4.31%)
Oct 05, 2009 8.671 8.703 8.457 8.481 406,632 -0.10(-1.20%)
Oct 02, 2009 8.536 8.616 8.441 8.584 88,949 -0.05(-0.55%)
Oct 01, 2009 8.759 8.918 8.624 8.632 310,516 -0.14(-1.63%)
Sep 30, 2009 8.655 8.925 8.497 8.775 232,086 +0.16(+1.84%)
Sep 29, 2009 8.735 8.798 8.489 8.616 191,776 -0.13(-1.45%)
Sep 28, 2009 8.910 9.251 8.735 8.743 139,708 -0.10(-1.17%)
Sep 25, 2009 8.743 9.108 8.743 8.846 114,382 +0.04(+0.45%)
Sep 24, 2009 9.219 9.307 8.743 8.806 89,149 -0.33(-3.65%)
Sep 23, 2009 9.585 9.743 9.132 9.140 135,745 -0.40(-4.16%)
Sep 22, 2009 9.862 9.862 9.489 9.537 175,965 -0.19(-1.96%)
Sep 21, 2009 9.370 9.735 9.293 9.727 182,380 +0.28(+2.94%)
Sep 18, 2009 9.457 9.481 9.267 9.450 128,294 +0.05(+0.51%)
Sep 17, 2009 9.227 9.481 9.227 9.402 98,626 +0.17(+1.89%)
Sep 16, 2009 9.307 9.410 9.148 9.227 93,571 -0.01(-0.09%)
Sep 15, 2009 9.235 9.307 9.116 9.235 73,658 -0.01(-0.09%)
Sep 14, 2009 8.989 9.259 8.957 9.243 40,484 +0.18(+2.02%)
Sep 11, 2009 9.299 9.330 8.981 9.060 71,895 -0.19(-2.06%)
Sep 10, 2009 8.878 9.267 8.536 9.251 118,489 +0.37(+4.11%)
Sep 09, 2009 8.711 8.933 8.640 8.886 101,676 +0.17(+1.91%)
Sep 08, 2009 8.894 8.957 8.663 8.719 194,077 -0.02(-0.27%)
Sep 04, 2009 8.687 8.894 8.520 8.743 191,119 +0.16(+1.85%)
Sep 03, 2009 8.775 8.790 8.552 8.584 92,056 -0.10(-1.19%)
Sep 02, 2009 8.846 9.203 8.679 8.687 198,697 -0.22(-2.50%)
Sep 01, 2009 9.084 9.616 8.759 8.910 273,903 -0.23(-2.52%)
Aug 31, 2009 9.203 9.330 8.933 9.140 158,511 -0.18(-1.96%)
Aug 28, 2009 9.656 9.656 9.190 9.322 149,416 -0.18(-1.92%)
Aug 27, 2009 9.251 9.569 9.060 9.505 154,843 +0.30(+3.28%)
Aug 26, 2009 9.259 9.513 9.021 9.203 181,307 -0.06(-0.60%)
Aug 25, 2009 9.315 9.521 8.902 9.259 83,280 -0.02(-0.17%)
Aug 24, 2009 9.219 9.330 9.029 9.275 127,994 +0.10(+1.04%)
Aug 21, 2009 8.957 9.457 8.878 9.180 231,345 +0.31(+3.49%)
Aug 20, 2009 8.425 8.870 8.266 8.870 171,504 +0.44(+5.28%)
Aug 19, 2009 7.973 8.505 7.949 8.425 107,904 +0.27(+3.31%)
Aug 18, 2009 7.838 8.298 7.790 8.155 305,966 +0.39(+5.01%)
Aug 17, 2009 8.513 8.513 7.711 7.766 220,829 -1.00(-11.41%)
Aug 14, 2009 8.838 9.068 8.393 8.767 218,799 -0.13(-1.43%)
Aug 13, 2009 8.489 9.060 8.346 8.894 230,644 +0.50(+5.96%)
Aug 12, 2009 8.060 8.775 7.861 8.393 214,910 +0.32(+3.93%)
Aug 11, 2009 8.060 8.195 7.957 8.076 150,648 -0.07(-0.88%)
Aug 10, 2009 7.750 8.162 7.226 8.147 339,726 -0.24(-2.84%)
Aug 07, 2009 8.433 8.544 8.235 8.385 187,693 +0.22(+2.72%)
Aug 06, 2009 8.640 8.814 8.163 8.163 196,196 -0.44(-5.17%)
Aug 05, 2009 8.894 9.045 8.497 8.608 201,401 -0.29(-3.30%)
Aug 04, 2009 8.624 9.021 8.624 8.902 119,816 +0.14(+1.63%)
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.