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 (%)
May 24, 2011 13.08 13.27 12.71 12.75 98,804 -0.26(-2.00%)
May 23, 2011 12.63 13.18 12.29 13.01 281,587 +0.10(+0.80%)
May 20, 2011 13.15 13.15 12.74 12.90 98,496 -0.36(-2.71%)
May 19, 2011 13.50 13.52 12.90 13.26 62,486 -0.13(-0.96%)
May 18, 2011 13.13 13.47 12.96 13.39 112,901 +0.26(+2.02%)
May 17, 2011 12.87 13.32 12.70 13.13 100,057 +0.15(+1.15%)
May 16, 2011 13.23 13.36 12.98 12.98 67,919 -0.38(-2.85%)
May 13, 2011 13.95 14.04 13.20 13.36 65,909 -0.55(-3.98%)
May 12, 2011 13.90 14.02 13.53 13.91 65,441 -0.01(-0.06%)
May 11, 2011 14.71 14.89 13.79 13.92 201,541 -0.04(-0.30%)
May 10, 2011 13.49 13.97 13.49 13.96 67,710 +0.59(+4.43%)
May 09, 2011 13.30 13.49 13.20 13.37 131,394 +0.13(+0.99%)
May 06, 2011 13.74 13.75 13.18 13.24 111,418 -0.30(-2.25%)
May 05, 2011 13.99 14.31 13.10 13.54 369,786 -0.17(-1.26%)
May 04, 2011 13.58 13.97 13.43 13.71 212,443 +0.16(+1.15%)
May 03, 2011 13.73 13.76 13.48 13.56 139,641 +0.02(+0.12%)
May 02, 2011 13.46 13.91 13.37 13.54 101,968 -0.27(-1.97%)
Apr 29, 2011 13.73 13.99 13.73 13.81 83,643 +0.08(+0.60%)
Apr 28, 2011 13.53 13.73 13.53 13.73 42,897 +0.16(+1.21%)
Apr 27, 2011 13.85 13.85 13.55 13.57 126,345 -0.35(-2.54%)
Apr 26, 2011 13.72 14.14 13.62 13.92 64,059 +0.20(+1.44%)
Apr 25, 2011 13.66 13.74 13.44 13.72 106,740 -0.02(-0.18%)
Apr 21, 2011 13.81 14.17 13.53 13.75 134,236 +0.04(+0.30%)
Apr 20, 2011 13.12 13.72 12.89 13.71 229,399 +0.81(+6.32%)
Apr 19, 2011 12.82 12.93 12.74 12.89 80,473 +0.20(+1.56%)
Apr 18, 2011 12.61 12.78 12.13 12.69 56,342 -0.15(-1.15%)
Apr 15, 2011 12.44 12.88 12.27 12.84 79,082 +0.35(+2.77%)
Apr 14, 2011 12.18 12.59 12.18 12.50 99,723 +0.15(+1.20%)
Apr 13, 2011 12.22 12.66 12.09 12.35 163,738 +0.21(+1.69%)
Apr 12, 2011 11.86 12.19 11.72 12.14 177,312 +0.16(+1.30%)
Apr 11, 2011 12.09 12.18 11.94 11.99 85,149 -0.11(-0.88%)
Apr 08, 2011 12.42 12.42 12.09 12.09 86,380 -0.24(-1.93%)
Apr 07, 2011 12.52 12.56 12.15 12.33 58,882 -0.19(-1.51%)
Apr 06, 2011 12.33 12.61 12.20 12.52 48,464 +0.29(+2.35%)
Apr 05, 2011 12.37 12.55 12.18 12.23 112,714 -0.14(-1.13%)
Apr 04, 2011 12.24 12.55 12.20 12.37 116,292 +0.21(+1.76%)
Apr 01, 2011 12.16 12.29 12.13 12.16 35,879 +0.13(+1.09%)
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%)
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.