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 (%)
Dec 31, 2012 10.44 10.64 10.38 10.61 29,354 +0.17(+1.66%)
Dec 28, 2012 10.42 10.51 10.39 10.44 18,217 -0.07(-0.66%)
Dec 27, 2012 10.57 10.57 10.30 10.51 25,750 -0.03(-0.25%)
Dec 26, 2012 10.52 10.61 10.44 10.53 48,813 +0.07(+0.66%)
Dec 24, 2012 10.37 10.46 10.07 10.46 11,595 +0.08(+0.75%)
Dec 21, 2012 10.19 10.57 9.969 10.38 167,963 +0.18(+1.78%)
Dec 20, 2012 10.00 10.34 9.778 10.20 43,135 +0.22(+2.17%)
Dec 19, 2012 9.605 9.995 9.571 9.986 30,273 +0.18(+1.86%)
Dec 18, 2012 9.700 9.822 9.588 9.804 77,872 +0.16(+1.62%)
Dec 17, 2012 9.614 9.657 9.527 9.649 43,523 +0.03(+0.36%)
Dec 14, 2012 9.726 9.770 9.579 9.614 40,431 -0.16(-1.68%)
Dec 13, 2012 9.943 10.00 9.709 9.778 19,976 -0.12(-1.22%)
Dec 12, 2012 9.882 9.995 9.767 9.900 28,457 +0.01(+0.09%)
Dec 11, 2012 9.891 9.917 9.744 9.891 55,708 +0.10(+1.06%)
Dec 10, 2012 9.874 9.874 9.640 9.787 53,223 -0.05(-0.53%)
Dec 07, 2012 9.856 9.874 9.709 9.839 9,576 +0.05(+0.53%)
Dec 06, 2012 9.627 9.787 9.567 9.787 24,907 +0.18(+1.89%)
Dec 05, 2012 9.735 9.863 9.605 9.605 47,957 -0.11(-1.16%)
Dec 04, 2012 9.692 9.856 9.597 9.718 19,623 +0.00(+0.00%)
Nov 30, 2012 9.778 9.874 9.501 9.718 62,771 -0.02(-0.18%)
Nov 29, 2012 9.657 9.839 9.649 9.735 31,102 +0.16(+1.72%)
Nov 28, 2012 9.293 9.640 9.233 9.571 23,454 +0.04(+0.45%)
Nov 27, 2012 9.527 9.683 9.415 9.527 62,798 +0.02(+0.18%)
Nov 26, 2012 9.302 9.761 9.302 9.510 27,958 +0.21(+2.23%)
Nov 23, 2012 9.259 9.397 9.215 9.302 28,661 +0.04(+0.47%)
Nov 21, 2012 9.094 9.267 9.034 9.259 15,406 +0.19(+2.10%)
Nov 20, 2012 9.112 9.207 8.999 9.068 39,938 -0.10(-1.04%)
Nov 19, 2012 9.224 9.224 9.051 9.163 23,610 +0.07(+0.76%)
Nov 16, 2012 9.112 9.399 9.008 9.094 74,089 -0.05(-0.57%)
Nov 15, 2012 9.233 9.259 9.025 9.146 42,940 -0.10(-1.12%)
Nov 14, 2012 9.571 9.623 9.189 9.250 74,206 -0.27(-2.82%)
Nov 13, 2012 9.450 9.699 9.450 9.519 32,079 -0.02(-0.18%)
Nov 12, 2012 9.424 9.672 9.424 9.536 33,275 +0.11(+1.19%)
Nov 09, 2012 9.003 9.433 8.866 9.424 71,023 -0.09(-0.90%)
Nov 08, 2012 9.450 9.673 9.424 9.510 54,869 +0.03(+0.36%)
Nov 07, 2012 9.665 9.742 9.450 9.476 55,212 -0.34(-3.42%)
Nov 06, 2012 9.656 9.819 9.519 9.811 32,913 +0.27(+2.88%)
Nov 05, 2012 9.433 9.579 9.407 9.536 15,716 +0.08(+0.82%)
Nov 02, 2012 9.458 9.596 9.403 9.458 39,776 +0.08(+0.82%)
Nov 01, 2012 9.501 9.656 9.321 9.381 32,502 -0.13(-1.36%)
Oct 31, 2012 9.484 9.544 9.347 9.510 35,952 +0.06(+0.64%)
Oct 26, 2012 9.201 9.450 9.450 9.450 11,523 +0.22(+2.42%)
Oct 25, 2012 9.184 9.235 9.072 9.226 15,074 +0.06(+0.66%)
Oct 24, 2012 9.450 9.476 9.106 9.166 20,761 -0.21(-2.29%)
Oct 23, 2012 9.364 9.484 9.244 9.381 37,597 +0.07(+0.74%)
Oct 19, 2012 9.433 9.484 9.278 9.312 61,181 -0.24(-2.51%)
Oct 18, 2012 9.673 9.751 9.527 9.552 29,533 -0.16(-1.60%)
Oct 17, 2012 9.553 9.716 9.553 9.708 10,241 +0.15(+1.53%)
Oct 16, 2012 9.587 9.587 9.450 9.562 20,184 +0.06(+0.63%)
Oct 15, 2012 9.613 9.613 9.441 9.501 30,139 -0.11(-1.16%)
Oct 12, 2012 9.716 9.716 9.549 9.613 24,969 -0.11(-1.15%)
Oct 11, 2012 9.673 9.725 9.639 9.725 12,341 +0.08(+0.80%)
Oct 10, 2012 9.604 9.673 9.494 9.647 11,491 +0.04(+0.45%)
Oct 09, 2012 9.708 9.716 9.570 9.604 26,279 -0.08(-0.80%)
Oct 08, 2012 9.519 9.716 9.468 9.682 32,946 +0.08(+0.81%)
Oct 05, 2012 9.725 9.854 9.604 9.604 41,302 -0.10(-1.06%)
Oct 04, 2012 9.699 9.708 9.519 9.708 40,154 +0.13(+1.35%)
Oct 03, 2012 9.562 9.699 9.381 9.579 41,637 +0.00(+0.00%)
Oct 02, 2012 9.390 9.596 9.390 9.579 42,132 +0.25(+2.67%)
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.