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 (%)
Jul 30, 2010 9.556 9.942 9.427 9.716 98,610 -0.01(-0.08%)
Jul 29, 2010 9.676 9.886 9.362 9.725 95,771 +0.12(+1.26%)
Jul 28, 2010 10.13 10.22 9.523 9.604 100,827 -0.53(-5.24%)
Jul 27, 2010 10.22 10.60 10.12 10.14 99,931 -0.02(-0.16%)
Jul 26, 2010 9.918 10.30 9.805 10.15 157,997 +0.33(+3.36%)
Jul 23, 2010 9.499 9.853 9.322 9.821 240,572 +0.24(+2.52%)
Jul 22, 2010 9.507 9.805 9.491 9.580 137,602 +0.27(+2.85%)
Jul 21, 2010 9.539 9.861 9.282 9.314 104,623 -0.17(-1.78%)
Jul 20, 2010 9.016 9.507 8.936 9.483 113,608 +0.31(+3.33%)
Jul 19, 2010 8.944 9.193 8.815 9.177 114,655 +0.31(+3.45%)
Jul 16, 2010 9.346 9.386 8.839 8.871 150,104 -0.59(-6.21%)
Jul 15, 2010 9.660 9.692 9.129 9.459 67,811 -0.16(-1.67%)
Jul 14, 2010 9.910 10.05 9.523 9.620 85,491 -0.38(-3.78%)
Jul 13, 2010 9.588 10.06 9.491 9.998 106,010 +0.60(+6.43%)
Jul 12, 2010 9.612 9.741 9.209 9.395 103,234 -0.30(-3.07%)
Jul 09, 2010 9.193 9.700 9.193 9.692 97,110 +0.46(+4.97%)
Jul 08, 2010 9.515 9.515 8.936 9.233 113,183 -0.06(-0.61%)
Jul 07, 2010 8.565 9.330 8.565 9.290 209,087 +0.79(+9.28%)
Jul 06, 2010 8.903 9.048 8.428 8.501 184,881 -0.19(-2.13%)
Jul 02, 2010 8.871 8.960 8.517 8.686 92,420 -0.12(-1.37%)
Jul 01, 2010 8.791 9.032 8.541 8.807 169,706 +0.07(+0.83%)
Jun 30, 2010 8.807 9.169 8.686 8.734 148,444 -0.05(-0.55%)
Jun 29, 2010 9.161 9.354 8.678 8.783 175,022 -0.64(-6.75%)
Jun 25, 2010 9.620 9.853 9.338 9.419 807,404 -0.15(-1.60%)
Jun 24, 2010 9.765 9.910 9.515 9.572 108,330 -0.31(-3.18%)
Jun 23, 2010 9.845 10.05 9.700 9.886 100,690 +0.02(+0.24%)
Jun 22, 2010 10.30 10.44 9.829 9.861 120,399 -0.35(-3.47%)
Jun 21, 2010 10.87 10.87 10.15 10.22 109,861 -0.41(-3.86%)
Jun 18, 2010 10.80 10.80 10.47 10.63 116,857 -0.10(-0.90%)
Jun 17, 2010 10.87 10.96 10.61 10.72 75,000 -0.07(-0.67%)
Jun 16, 2010 10.42 10.85 10.40 10.80 109,233 -0.02(-0.15%)
Jun 15, 2010 10.63 10.86 10.44 10.81 210,289 +0.28(+2.68%)
Jun 14, 2010 10.47 10.64 10.38 10.53 293,468 +0.14(+1.32%)
Jun 11, 2010 10.01 10.60 10.01 10.39 151,528 +0.23(+2.26%)
Jun 10, 2010 9.491 10.18 9.354 10.16 151,155 +0.78(+8.37%)
Jun 09, 2010 9.539 9.749 9.258 9.378 100,090 -0.05(-0.51%)
Jun 08, 2010 9.547 9.628 9.282 9.427 161,633 -0.09(-0.93%)
Jun 07, 2010 9.612 9.741 9.419 9.515 214,096 -0.06(-0.67%)
Jun 04, 2010 9.644 9.966 9.491 9.580 247,117 -0.44(-4.42%)
Jun 03, 2010 9.507 10.15 9.467 10.02 252,485 +0.58(+6.14%)
Jun 02, 2010 9.362 9.523 9.201 9.443 224,338 +0.23(+2.45%)
Jun 01, 2010 9.145 9.499 8.952 9.217 389,377 -0.02(-0.17%)
May 28, 2010 9.064 9.330 8.944 9.233 267,029 +0.17(+1.86%)
May 27, 2010 8.461 9.064 8.301 9.064 417,589 +0.90(+11.05%)
May 26, 2010 8.171 8.435 8.058 8.163 267,898 +0.03(+0.40%)
May 25, 2010 7.881 8.203 7.776 8.131 123,285 +0.10(+1.20%)
May 24, 2010 8.115 8.284 7.881 8.034 225,329 -0.06(-0.80%)
May 21, 2010 8.115 8.485 8.042 8.098 290,688 -0.12(-1.47%)
May 20, 2010 8.243 8.686 8.179 8.219 149,692 -0.72(-8.02%)
May 19, 2010 9.169 9.185 8.783 8.936 122,993 -0.31(-3.39%)
May 18, 2010 9.580 9.628 9.145 9.250 395,316 -0.10(-1.12%)
May 17, 2010 9.556 9.580 9.217 9.354 218,486 -0.08(-0.85%)
May 14, 2010 9.499 9.588 9.322 9.435 147,015 -0.21(-2.17%)
May 13, 2010 9.572 9.749 9.314 9.644 304,319 +0.09(+0.97%)
May 12, 2010 9.551 9.735 9.444 9.551 211,506 +0.03(+0.34%)
May 11, 2010 9.631 9.763 8.904 9.520 392,067 -0.06(-0.67%)
May 10, 2010 9.512 10.07 9.408 9.583 501,454 -0.35(-3.54%)
May 07, 2010 10.59 11.10 9.855 9.935 284,866 -0.52(-4.97%)
May 06, 2010 10.59 10.68 10.21 10.45 188,918 -0.21(-1.95%)
May 05, 2010 10.69 10.86 10.55 10.66 121,593 -0.15(-1.40%)
May 04, 2010 10.95 11.03 10.67 10.81 167,167 -0.24(-2.17%)
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.