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 30, 2014 10.83 10.94 10.70 10.78 187,962 +0.00(+0.00%)
May 29, 2014 10.79 10.88 10.69 10.78 68,352 -0.02(-0.17%)
May 28, 2014 10.83 10.83 10.70 10.80 80,340 -0.09(-0.84%)
May 27, 2014 10.69 11.00 10.65 10.89 79,018 +0.25(+2.31%)
May 23, 2014 10.50 10.65 10.65 10.65 53,620 +0.13(+1.21%)
May 22, 2014 10.50 10.56 10.45 10.52 16,295 +0.08(+0.78%)
May 21, 2014 10.41 10.56 10.29 10.44 49,000 +0.05(+0.53%)
May 20, 2014 10.64 10.65 10.28 10.38 89,658 -0.21(-1.98%)
May 19, 2014 10.55 10.65 10.46 10.59 72,430 +0.04(+0.34%)
May 16, 2014 10.58 10.59 10.42 10.56 61,398 -0.04(-0.34%)
May 15, 2014 10.86 10.96 10.51 10.59 72,321 -0.27(-2.51%)
May 14, 2014 11.23 11.23 10.77 10.87 65,516 -0.35(-3.13%)
May 13, 2014 11.34 11.34 11.03 11.22 46,257 -0.13(-1.11%)
May 12, 2014 11.26 11.40 11.04 11.34 94,885 +0.08(+0.72%)
May 09, 2014 11.08 11.30 10.87 11.26 62,044 +0.03(+0.24%)
May 08, 2014 10.68 11.31 10.68 11.24 221,684 +0.66(+6.22%)
May 07, 2014 10.63 10.71 10.35 10.58 63,812 -0.05(-0.51%)
May 06, 2014 10.84 10.95 10.60 10.63 57,226 -0.27(-2.48%)
May 05, 2014 10.85 10.97 10.82 10.90 35,557 +0.04(+0.41%)
May 02, 2014 11.02 11.08 10.72 10.86 116,316 -0.14(-1.23%)
May 01, 2014 11.25 11.29 10.93 10.99 211,499 -0.23(-2.09%)
Apr 30, 2014 11.17 11.30 11.13 11.23 39,255 +0.04(+0.32%)
Apr 29, 2014 11.30 11.30 10.96 11.19 76,989 -0.05(-0.40%)
Apr 28, 2014 11.26 11.36 11.17 11.24 44,089 +0.05(+0.48%)
Apr 25, 2014 11.30 11.35 11.17 11.18 50,128 -0.20(-1.74%)
Apr 24, 2014 11.31 11.46 11.25 11.38 206,685 +0.14(+1.28%)
Apr 23, 2014 11.25 11.33 11.23 11.24 46,934 -0.06(-0.56%)
Apr 22, 2014 11.58 11.58 11.18 11.30 40,625 -0.01(-0.08%)
Apr 21, 2014 11.46 11.47 11.27 11.31 31,218 -0.14(-1.18%)
Apr 17, 2014 11.34 11.44 11.44 11.44 56,489 +0.04(+0.39%)
Apr 16, 2014 11.35 11.52 11.32 11.40 45,166 +0.10(+0.88%)
Apr 15, 2014 11.42 11.42 11.26 11.30 226,884 -0.09(-0.79%)
Apr 14, 2014 11.39 11.39 11.24 11.39 246,453 +0.12(+1.04%)
Apr 11, 2014 11.27 11.41 11.18 11.27 45,429 -0.01(-0.08%)
Apr 10, 2014 11.47 11.55 11.26 11.28 42,508 -0.21(-1.80%)
Apr 09, 2014 11.45 11.55 11.29 11.49 33,106 +0.07(+0.63%)
Apr 08, 2014 11.30 11.52 11.15 11.42 53,159 +0.17(+1.52%)
Apr 07, 2014 11.30 11.38 11.15 11.25 46,161 -0.04(-0.32%)
Apr 04, 2014 12.02 12.02 11.22 11.28 94,475 -0.62(-5.22%)
Apr 03, 2014 11.86 11.93 11.80 11.90 45,271 +0.08(+0.69%)
Apr 02, 2014 11.65 11.89 11.65 11.82 69,877 -0.01(-0.08%)
Apr 01, 2014 11.88 11.96 11.71 11.83 304,857 +0.00(+0.00%)
Mar 31, 2014 11.87 11.99 11.73 11.83 100,409 +0.05(+0.46%)
Mar 28, 2014 11.64 11.87 11.64 11.78 27,012 +0.15(+1.32%)
Mar 27, 2014 11.72 11.76 11.57 11.62 46,034 -0.06(-0.54%)
Mar 26, 2014 12.22 12.25 11.63 11.69 74,591 -0.43(-3.57%)
Mar 25, 2014 12.16 12.21 12.10 12.12 35,309 +0.04(+0.37%)
Mar 24, 2014 12.13 12.19 12.05 12.07 57,535 +0.00(+0.00%)
Mar 21, 2014 11.81 12.19 11.72 12.07 115,581 +0.34(+2.92%)
Mar 20, 2014 11.87 11.87 11.71 11.73 39,380 -0.11(-0.91%)
Mar 19, 2014 11.83 11.89 11.73 11.84 38,740 +0.00(+0.00%)
Mar 18, 2014 11.91 11.91 11.76 11.84 55,842 -0.02(-0.15%)
Mar 17, 2014 11.75 11.91 11.75 11.86 43,935 +0.08(+0.69%)
Mar 14, 2014 11.71 12.13 11.70 11.78 247,696 -0.55(-4.46%)
Mar 13, 2014 12.57 12.59 12.28 12.33 80,827 -0.41(-3.18%)
Mar 12, 2014 12.43 12.76 12.43 12.73 63,039 +0.26(+2.10%)
Mar 11, 2014 12.72 12.72 12.43 12.47 40,665 -0.28(-2.19%)
Mar 10, 2014 12.52 12.76 12.52 12.75 55,619 +0.27(+2.17%)
Mar 07, 2014 12.59 12.61 12.34 12.48 27,495 -0.12(-0.93%)
Mar 06, 2014 12.75 12.75 12.56 12.60 15,607 -0.14(-1.13%)
Mar 05, 2014 12.80 12.83 12.67 12.74 28,296 -0.14(-1.05%)
Mar 04, 2014 12.52 13.04 12.52 12.88 82,666 +0.48(+3.85%)
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.