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, 2020 1.980 2.200 1.950 2.190 126,394 +0.14(+6.83%)
Mar 30, 2020 2.020 2.120 1.929 2.050 668,711 +0.10(+5.13%)
Mar 27, 2020 1.990 2.180 1.920 1.950 88,000 -0.05(-2.50%)
Mar 26, 2020 2.050 2.130 1.960 2.000 102,468 +0.04(+2.04%)
Mar 25, 2020 1.860 2.130 1.860 1.960 133,279 +0.21(+12.00%)
Mar 24, 2020 2.100 2.110 1.740 1.750 271,075 -0.23(-11.62%)
Mar 23, 2020 2.280 2.300 1.980 1.980 50,018 -0.17(-7.91%)
Mar 20, 2020 2.060 2.345 1.960 2.150 51,800 +0.10(+4.88%)
Mar 19, 2020 2.060 2.129 1.938 2.050 99,569 +0.00(+0.00%)
Mar 18, 2020 2.160 2.620 2.000 2.050 254,978 -0.37(-15.29%)
Mar 17, 2020 2.210 2.770 2.150 2.420 63,447 +0.20(+9.01%)
Mar 16, 2020 2.350 2.566 2.000 2.220 442,298 -0.13(-5.53%)
Mar 13, 2020 2.540 2.766 2.240 2.350 88,000 -0.04(-1.67%)
Mar 12, 2020 2.540 2.590 1.670 2.390 112,073 -0.21(-8.25%)
Mar 11, 2020 2.690 2.852 2.500 2.605 89,291 -0.12(-4.23%)
Mar 10, 2020 2.890 2.901 2.720 2.720 198,591 -0.10(-3.55%)
Mar 09, 2020 2.900 2.949 2.810 2.820 43,781 -0.20(-6.62%)
Mar 06, 2020 3.110 3.220 2.960 3.020 40,700 -0.19(-5.92%)
Mar 05, 2020 3.110 3.300 3.100 3.210 18,297 +0.00(+0.00%)
Mar 04, 2020 3.017 3.490 3.017 3.210 27,671 +0.23(+7.72%)
Mar 03, 2020 3.290 3.290 2.950 2.980 84,309 -0.23(-7.17%)
Mar 02, 2020 3.235 3.320 3.189 3.210 3,726 -0.04(-1.23%)
Feb 28, 2020 3.330 3.400 3.050 3.250 19,900 +0.00(+0.00%)
Feb 27, 2020 3.090 3.312 3.050 3.250 50,741 +0.15(+4.84%)
Feb 26, 2020 3.500 3.655 2.721 3.100 229,890 -0.32(-9.49%)
Feb 25, 2020 3.518 3.600 3.310 3.425 105,091 -0.17(-4.60%)
Feb 24, 2020 3.670 3.726 3.460 3.590 80,185 -0.11(-2.97%)
Feb 21, 2020 3.660 3.770 3.660 3.700 38,100 -0.03(-0.80%)
Feb 20, 2020 3.800 3.920 3.600 3.730 65,067 -0.03(-0.80%)
Feb 19, 2020 3.960 3.965 3.760 3.760 26,994 -0.19(-4.81%)
Feb 18, 2020 4.050 4.080 3.920 3.950 49,069 -0.01(-0.25%)
Feb 14, 2020 4.150 4.210 3.920 3.960 37,600 -0.29(-6.82%)
Feb 13, 2020 4.090 4.250 4.090 4.250 16,055 +0.19(+4.68%)
Feb 12, 2020 4.030 4.200 3.760 4.060 39,884 +0.01(+0.25%)
Feb 11, 2020 3.996 4.064 3.996 4.050 31,600 +0.06(+1.50%)
Feb 10, 2020 4.110 4.132 3.930 3.990 34,555 -0.05(-1.24%)
Feb 07, 2020 4.055 4.123 4.040 4.040 5,100 -0.11(-2.65%)
Feb 06, 2020 3.995 4.160 3.995 4.150 3,885 +0.12(+2.98%)
Feb 05, 2020 4.040 4.170 4.010 4.030 14,285 -0.02(-0.49%)
Feb 04, 2020 4.231 4.231 3.990 4.050 7,540 +0.00(+0.00%)
Feb 03, 2020 4.017 4.127 4.000 4.050 5,967 +0.07(+1.76%)
Jan 31, 2020 4.120 4.130 3.980 3.980 22,400 -0.19(-4.56%)
Jan 30, 2020 4.036 4.170 4.036 4.170 12,712 +0.07(+1.71%)
Jan 29, 2020 4.200 4.200 4.040 4.100 5,486 -0.04(-0.97%)
Jan 28, 2020 4.052 4.220 4.052 4.140 6,637 -0.06(-1.43%)
Jan 27, 2020 4.020 4.390 4.000 4.200 13,963 -0.18(-4.11%)
Jan 24, 2020 4.380 4.417 4.170 4.380 17,700 -0.05(-1.13%)
Jan 23, 2020 4.290 4.430 4.200 4.430 28,776 +0.02(+0.45%)
Jan 22, 2020 4.190 4.410 4.180 4.410 29,176 +0.22(+5.25%)
Jan 21, 2020 4.110 4.221 4.050 4.190 70,791 +0.04(+0.96%)
Jan 17, 2020 4.100 4.150 4.030 4.150 11,300 +0.00(+0.00%)
Jan 16, 2020 4.087 4.150 4.086 4.150 7,142 +0.11(+2.72%)
Jan 15, 2020 4.070 4.090 4.031 4.040 5,063 -0.02(-0.49%)
Jan 14, 2020 4.030 4.100 4.000 4.060 17,565 -0.01(-0.25%)
Jan 13, 2020 4.020 4.110 4.010 4.070 21,053 +0.02(+0.49%)
Jan 10, 2020 4.116 4.170 4.003 4.050 15,500 -0.02(-0.49%)
Jan 09, 2020 4.186 4.330 4.047 4.070 23,623 -0.01(-0.25%)
Jan 08, 2020 4.130 4.190 4.050 4.080 21,781 -0.08(-1.92%)
Jan 07, 2020 4.170 4.240 4.110 4.160 18,396 +0.00(+0.00%)
Jan 06, 2020 4.290 4.370 4.150 4.160 32,484 -0.17(-3.93%)
Jan 03, 2020 4.270 4.430 4.259 4.330 16,500 +0.06(+1.41%)
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.