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 (%)
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%)
Nov 01, 2011 10.19 10.46 10.11 10.33 139,282 -0.31(-2.90%)
Oct 31, 2011 10.53 10.69 10.35 10.64 94,109 -0.13(-1.24%)
Oct 28, 2011 10.83 11.23 10.47 10.77 99,534 -0.10(-0.92%)
Oct 27, 2011 10.34 11.22 10.22 10.87 170,955 +0.98(+9.94%)
Oct 26, 2011 9.641 10.09 9.402 9.891 230,313 +0.44(+4.67%)
Oct 25, 2011 9.449 9.766 9.166 9.449 215,842 -0.10(-1.05%)
Oct 24, 2011 9.349 9.657 9.324 9.549 143,825 +0.26(+2.78%)
Oct 21, 2011 9.591 9.591 9.209 9.291 254,852 -0.07(-0.80%)
Oct 20, 2011 9.157 9.545 9.082 9.366 61,442 +0.20(+2.18%)
Oct 19, 2011 9.249 9.449 9.016 9.166 96,277 -0.08(-0.90%)
Oct 18, 2011 9.116 9.416 8.966 9.249 200,701 +0.23(+2.59%)
Oct 17, 2011 9.216 9.407 8.982 9.016 97,094 -0.36(-3.82%)
Oct 14, 2011 9.232 9.424 9.024 9.374 89,746 +0.30(+3.31%)
Oct 13, 2011 9.166 9.274 8.703 9.074 108,923 -0.19(-2.07%)
Oct 12, 2011 8.949 9.357 8.949 9.266 153,345 +0.44(+5.00%)
Oct 11, 2011 8.699 8.915 8.691 8.824 115,084 +0.03(+0.38%)
Oct 10, 2011 8.716 8.882 8.491 8.791 179,636 +0.34(+4.04%)
Oct 07, 2011 9.024 9.024 8.341 8.449 205,042 -0.51(-5.67%)
Oct 06, 2011 8.882 9.132 8.766 8.957 281,909 +0.07(+0.75%)
Oct 05, 2011 9.174 9.174 8.824 8.891 158,970 -0.21(-2.29%)
Oct 04, 2011 8.824 9.207 8.632 9.099 256,522 +0.21(+2.34%)
Oct 03, 2011 9.449 9.924 8.891 8.891 143,420 -0.68(-7.14%)
Sep 30, 2011 9.857 10.21 9.507 9.574 59,353 -0.52(-5.12%)
Sep 29, 2011 10.22 10.37 9.682 10.09 55,707 +0.20(+2.02%)
Sep 28, 2011 10.92 10.94 9.891 9.891 55,927 -1.07(-9.73%)
Sep 27, 2011 10.84 11.21 10.48 10.96 160,554 +0.47(+4.53%)
Sep 26, 2011 10.13 10.54 9.832 10.48 72,137 +0.47(+4.66%)
Sep 23, 2011 9.566 10.09 9.566 10.02 46,856 +0.44(+4.61%)
Sep 22, 2011 9.566 10.60 9.366 9.574 93,090 -0.39(-3.93%)
Sep 21, 2011 10.57 10.72 9.949 9.966 56,662 -0.59(-5.60%)
Sep 20, 2011 11.24 11.46 10.53 10.56 88,679 -0.63(-5.66%)
Sep 19, 2011 11.41 11.52 10.82 11.19 50,054 -0.48(-4.14%)
Sep 16, 2011 11.58 11.73 11.34 11.67 83,847 +0.18(+1.60%)
Sep 15, 2011 11.45 11.61 11.27 11.49 48,658 +0.19(+1.70%)
Sep 14, 2011 10.78 11.44 10.57 11.30 105,754 +0.66(+6.19%)
Sep 13, 2011 10.21 10.71 10.21 10.64 49,365 +0.47(+4.59%)
Sep 12, 2011 10.02 10.42 9.757 10.17 47,559 -0.06(-0.57%)
Sep 09, 2011 10.65 10.67 9.991 10.23 74,480 -0.56(-5.17%)
Sep 08, 2011 11.26 11.38 10.76 10.79 61,917 -0.53(-4.71%)
Sep 07, 2011 11.12 11.50 11.12 11.32 84,511 +0.47(+4.30%)
Sep 06, 2011 10.53 10.97 10.42 10.86 53,466 -0.06(-0.53%)
Sep 02, 2011 11.42 11.60 10.83 10.92 101,438 -0.77(-6.56%)
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.