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 (%)
Mar 31, 2011 12.08 12.23 11.98 12.03 78,296 -0.25(-2.08%)
Mar 30, 2011 12.11 12.34 11.97 12.28 57,805 +0.27(+2.26%)
Mar 29, 2011 11.89 12.24 11.82 12.01 78,888 +0.09(+0.76%)
Mar 28, 2011 12.15 12.15 11.80 11.92 44,613 -0.07(-0.58%)
Mar 25, 2011 11.72 12.21 11.63 11.99 108,191 +0.25(+2.14%)
Mar 24, 2011 11.85 11.85 11.65 11.74 52,193 -0.05(-0.42%)
Mar 23, 2011 11.76 11.88 11.40 11.79 142,100 -0.02(-0.21%)
Mar 22, 2011 11.95 11.96 11.76 11.81 52,108 -0.04(-0.35%)
Mar 21, 2011 11.90 12.00 11.61 11.86 81,134 +0.26(+2.20%)
Mar 18, 2011 11.42 11.63 11.30 11.60 130,897 +0.33(+2.92%)
Mar 17, 2011 11.58 11.58 11.23 11.27 89,003 -0.08(-0.72%)
Mar 16, 2011 11.25 11.63 11.21 11.35 194,290 +0.12(+1.03%)
Mar 15, 2011 10.45 11.77 10.01 11.24 425,327 +1.52(+15.66%)
Mar 14, 2011 9.560 9.798 9.511 9.716 83,182 +0.02(+0.25%)
Mar 11, 2011 9.749 9.807 9.642 9.691 73,895 -0.11(-1.09%)
Mar 10, 2011 10.17 10.21 9.774 9.798 83,571 -0.56(-5.40%)
Mar 09, 2011 10.36 10.42 10.19 10.36 259,132 -0.04(-0.40%)
Mar 08, 2011 10.29 10.54 10.24 10.40 95,501 +0.07(+0.64%)
Mar 07, 2011 10.77 10.77 9.988 10.33 161,904 -0.36(-3.38%)
Mar 04, 2011 10.90 10.90 10.61 10.70 53,389 -0.24(-2.18%)
Mar 03, 2011 10.96 10.97 10.86 10.93 56,641 +0.12(+1.14%)
Mar 02, 2011 10.93 10.98 10.74 10.81 55,884 -0.13(-1.20%)
Mar 01, 2011 11.02 11.07 10.86 10.94 57,123 -0.09(-0.82%)
Feb 28, 2011 11.02 11.06 10.75 11.03 32,760 +0.16(+1.44%)
Feb 25, 2011 10.74 10.92 10.56 10.88 28,304 +0.16(+1.46%)
Feb 24, 2011 10.73 10.89 10.49 10.72 62,245 -0.01(-0.08%)
Feb 23, 2011 10.88 11.09 10.56 10.73 60,048 -0.16(-1.51%)
Feb 22, 2011 11.03 11.36 10.71 10.89 58,755 -0.35(-3.08%)
Feb 18, 2011 11.34 11.34 11.02 11.24 43,172 -0.02(-0.22%)
Feb 17, 2011 11.19 11.27 10.96 11.26 64,628 +0.05(+0.44%)
Feb 16, 2011 11.21 11.21 11.10 11.21 28,784 +0.08(+0.74%)
Feb 15, 2011 11.20 11.21 11.10 11.13 53,780 -0.16(-1.46%)
Feb 14, 2011 11.30 11.39 11.21 11.30 33,930 -0.04(-0.36%)
Feb 11, 2011 11.22 11.37 11.17 11.34 70,779 +0.02(+0.22%)
Feb 10, 2011 11.50 11.66 11.25 11.31 139,073 -0.33(-2.86%)
Feb 09, 2011 11.34 11.71 11.33 11.65 98,533 -0.34(-2.87%)
Feb 08, 2011 11.73 11.99 11.56 11.99 105,164 +0.28(+2.37%)
Feb 07, 2011 11.51 11.72 11.31 11.71 87,042 +0.21(+1.85%)
Feb 04, 2011 11.42 11.55 11.28 11.50 63,436 +0.02(+0.14%)
Feb 03, 2011 11.45 11.57 11.43 11.48 25,245 -0.02(-0.14%)
Feb 02, 2011 11.44 11.52 11.38 11.50 52,014 +0.02(+0.14%)
Feb 01, 2011 10.76 11.62 10.75 11.48 109,321 +0.81(+7.59%)
Jan 31, 2011 10.59 10.74 10.37 10.67 66,915 +0.14(+1.32%)
Jan 28, 2011 10.99 10.99 10.52 10.53 93,921 -0.45(-4.10%)
Jan 27, 2011 11.06 11.11 10.92 10.98 40,409 -0.07(-0.67%)
Jan 26, 2011 11.18 11.28 10.94 11.06 133,229 -0.11(-0.95%)
Jan 25, 2011 10.88 11.19 10.84 11.16 45,161 +0.18(+1.64%)
Jan 24, 2011 10.82 11.11 10.81 10.98 39,888 +0.13(+1.21%)
Jan 21, 2011 11.02 11.03 10.80 10.85 54,679 -0.08(-0.75%)
Jan 20, 2011 10.84 11.03 10.83 10.93 73,073 +0.04(+0.37%)
Jan 19, 2011 11.39 11.39 10.77 10.89 79,688 -0.56(-4.86%)
Jan 18, 2011 11.14 11.47 11.04 11.45 54,506 +0.29(+2.56%)
Jan 14, 2011 10.96 11.23 10.47 11.16 49,017 +0.19(+1.71%)
Jan 13, 2011 11.40 11.40 10.96 10.97 63,463 -0.41(-3.59%)
Jan 12, 2011 11.42 11.49 11.26 11.38 32,850 +0.11(+1.02%)
Jan 11, 2011 11.52 11.52 11.22 11.27 44,215 -0.16(-1.36%)
Jan 10, 2011 10.92 11.44 10.75 11.42 67,433 +0.46(+4.18%)
Jan 07, 2011 11.24 11.24 10.85 10.97 43,976 -0.23(-2.04%)
Jan 06, 2011 11.09 11.24 11.02 11.20 52,653 +0.07(+0.66%)
Jan 05, 2011 10.66 11.13 10.66 11.12 37,056 +0.46(+4.29%)
Jan 04, 2011 11.07 11.07 10.55 10.66 121,789 -0.34(-3.12%)
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.