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, 2019 4.500 4.651 4.390 4.410 18,400 -0.09(-2.00%)
Dec 30, 2019 4.520 4.730 4.460 4.500 42,759 +0.05(+1.12%)
Dec 27, 2019 4.100 4.650 4.100 4.450 92,100 +0.32(+7.75%)
Dec 26, 2019 4.300 4.310 4.050 4.130 61,798 -0.17(-3.95%)
Dec 24, 2019 4.130 4.320 4.130 4.300 23,200 +0.20(+4.88%)
Dec 23, 2019 4.050 4.170 3.980 4.100 204,110 +0.08(+1.99%)
Dec 20, 2019 3.980 4.100 3.980 4.020 77,100 +0.02(+0.63%)
Dec 19, 2019 4.000 4.050 3.920 3.995 31,279 -0.05(-1.36%)
Dec 18, 2019 4.050 4.070 3.940 4.050 36,799 +0.05(+1.25%)
Dec 17, 2019 3.960 4.020 3.900 4.000 35,883 +0.04(+1.01%)
Dec 16, 2019 3.920 4.040 3.875 3.960 82,398 +0.04(+1.02%)
Dec 13, 2019 3.995 4.086 3.920 3.920 7,400 -0.05(-1.26%)
Dec 12, 2019 3.920 4.046 3.920 3.970 48,572 +0.02(+0.51%)
Dec 11, 2019 3.860 3.980 3.860 3.950 51,313 +0.00(+0.10%)
Dec 10, 2019 3.880 3.970 3.880 3.946 30,159 +0.02(+0.41%)
Dec 09, 2019 3.760 3.976 3.760 3.930 60,073 +0.13(+3.42%)
Dec 06, 2019 3.850 3.958 3.800 3.800 24,200 -0.04(-1.04%)
Dec 05, 2019 3.840 3.900 3.820 3.840 21,034 -0.02(-0.52%)
Dec 04, 2019 3.880 3.950 3.860 3.860 12,478 +0.02(+0.52%)
Dec 03, 2019 3.890 3.900 3.800 3.840 41,783 -0.07(-1.79%)
Dec 02, 2019 3.954 3.978 3.910 3.910 23,241 -0.02(-0.51%)
Nov 29, 2019 3.940 3.990 3.930 3.930 6,500 +0.01(+0.13%)
Nov 27, 2019 3.913 3.960 3.860 3.925 12,300 +0.00(+0.13%)
Nov 26, 2019 3.910 3.970 3.900 3.920 16,494 -0.01(-0.25%)
Nov 25, 2019 3.829 3.930 3.829 3.930 17,869 +0.09(+2.34%)
Nov 22, 2019 3.870 3.911 3.840 3.840 66,500 -0.06(-1.54%)
Nov 21, 2019 3.970 3.990 3.850 3.900 55,924 +0.00(+0.00%)
Nov 20, 2019 3.940 3.980 3.870 3.900 27,686 -0.01(-0.26%)
Nov 19, 2019 4.010 4.010 3.900 3.910 21,476 +0.00(+0.00%)
Nov 18, 2019 3.980 3.990 3.910 3.910 5,830 -0.10(-2.49%)
Nov 15, 2019 3.860 4.010 3.850 4.010 18,600 +0.10(+2.56%)
Nov 14, 2019 3.880 3.990 3.862 3.910 27,175 -0.01(-0.26%)
Nov 13, 2019 3.830 3.930 3.830 3.920 19,991 +0.00(+0.00%)
Nov 12, 2019 4.000 4.000 3.650 3.920 102,956 -0.09(-2.24%)
Nov 11, 2019 4.050 4.068 3.950 4.010 92,603 -0.04(-0.99%)
Nov 08, 2019 4.050 4.290 4.000 4.050 36,100 -0.18(-4.26%)
Nov 07, 2019 4.330 4.330 4.200 4.230 49,083 -0.11(-2.53%)
Nov 06, 2019 4.260 4.370 4.210 4.340 13,454 +0.06(+1.40%)
Nov 05, 2019 4.280 4.300 4.240 4.280 9,412 -0.02(-0.47%)
Nov 04, 2019 4.400 4.420 4.270 4.300 19,280 -0.10(-2.27%)
Nov 01, 2019 4.300 4.400 4.190 4.400 7,500 +0.15(+3.53%)
Oct 31, 2019 4.330 4.330 4.185 4.250 28,971 -0.07(-1.62%)
Oct 30, 2019 4.350 4.387 4.250 4.320 22,248 +0.02(+0.47%)
Oct 29, 2019 4.260 4.350 4.210 4.300 13,827 +0.09(+2.14%)
Oct 28, 2019 4.300 4.340 4.155 4.210 18,564 -0.05(-1.17%)
Oct 25, 2019 4.190 4.320 4.190 4.260 9,900 +0.08(+1.91%)
Oct 24, 2019 4.270 4.290 4.150 4.180 12,685 -0.11(-2.56%)
Oct 23, 2019 4.250 4.290 4.140 4.290 10,193 +0.09(+2.14%)
Oct 22, 2019 4.270 4.280 4.100 4.200 28,547 +0.01(+0.24%)
Oct 21, 2019 4.170 4.200 4.130 4.190 30,473 +0.04(+0.96%)
Oct 18, 2019 4.190 4.222 4.120 4.150 42,300 +0.02(+0.48%)
Oct 17, 2019 4.180 4.290 4.130 4.130 38,779 -0.01(-0.16%)
Oct 16, 2019 4.130 4.240 4.110 4.136 12,972 -0.00(-0.08%)
Oct 15, 2019 4.120 4.231 4.100 4.140 67,217 +0.05(+1.22%)
Oct 14, 2019 4.150 4.360 4.090 4.090 30,361 -0.02(-0.37%)
Oct 11, 2019 4.100 4.343 4.050 4.105 95,500 +0.07(+1.61%)
Oct 10, 2019 4.010 4.100 3.988 4.040 42,225 -0.02(-0.49%)
Oct 09, 2019 4.120 4.320 4.020 4.060 44,244 -0.07(-1.69%)
Oct 08, 2019 4.220 4.220 4.130 4.130 35,865 -0.09(-2.13%)
Oct 07, 2019 4.220 4.315 4.150 4.220 83,868 -0.04(-0.94%)
Oct 04, 2019 4.300 4.360 4.220 4.260 30,200 -0.06(-1.30%)
Oct 03, 2019 4.380 4.400 4.300 4.316 27,106 -0.24(-5.35%)
Oct 02, 2019 4.540 4.610 4.520 4.560 23,618 -0.06(-1.30%)
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.