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 (%)
Nov 30, 2006 18.50 18.61 17.79 17.91 892,101 -0.60(-3.26%)
Nov 29, 2006 18.56 18.99 18.38 18.51 467,032 +0.12(+0.65%)
Nov 28, 2006 18.80 19.01 18.05 18.39 671,274 -0.34(-1.82%)
Nov 27, 2006 19.03 19.18 18.30 18.73 442,967 -0.39(-2.03%)
Nov 24, 2006 19.22 19.38 18.92 19.12 130,185 -0.33(-1.71%)
Nov 22, 2006 19.85 19.99 19.22 19.45 285,686 -0.29(-1.45%)
Nov 21, 2006 18.89 20.25 18.89 19.74 535,051 +0.80(+4.23%)
Nov 20, 2006 19.06 19.14 18.26 18.94 465,785 -0.13(-0.67%)
Nov 17, 2006 19.07 19.18 18.77 19.07 573,471 -0.26(-1.36%)
Nov 16, 2006 18.95 19.44 18.71 19.33 639,891 +0.48(+2.57%)
Nov 15, 2006 18.81 19.05 18.26 18.84 545,213 -0.04(-0.21%)
Nov 14, 2006 18.20 19.06 18.20 18.88 1,230,855 +0.69(+3.80%)
Nov 13, 2006 17.10 18.26 17.10 18.19 746,548 +0.99(+5.77%)
Nov 10, 2006 17.81 17.85 17.07 17.20 395,417 -0.49(-2.78%)
Nov 09, 2006 17.54 17.95 17.15 17.69 416,860 +0.57(+3.34%)
Nov 08, 2006 17.39 17.55 17.00 17.12 393,088 -0.56(-3.14%)
Nov 07, 2006 17.34 17.82 16.87 17.68 783,412 +1.02(+6.10%)
Nov 06, 2006 18.40 18.54 15.89 16.66 3,348,325 +0.83(+5.22%)
Nov 03, 2006 16.18 16.24 15.29 15.83 532,098 +0.05(+0.30%)
Nov 02, 2006 15.76 16.40 15.52 15.79 660,027 -0.61(-3.73%)
Nov 01, 2006 16.79 17.23 15.68 16.40 763,218 -0.40(-2.36%)
Oct 31, 2006 17.78 17.99 16.60 16.79 950,553 -0.89(-5.03%)
Oct 30, 2006 18.09 18.86 17.50 17.68 381,947 -0.79(-4.30%)
Oct 27, 2006 19.51 19.62 18.11 18.48 490,241 -0.86(-4.44%)
Oct 26, 2006 18.50 19.45 18.23 19.34 534,163 +1.11(+6.10%)
Oct 25, 2006 18.84 19.06 17.95 18.22 452,866 -0.58(-3.08%)
Oct 24, 2006 19.06 19.25 18.30 18.80 392,917 -0.21(-1.09%)
Oct 23, 2006 18.26 19.18 18.07 19.01 858,311 +0.91(+5.05%)
Oct 20, 2006 17.36 18.39 17.07 18.10 439,492 +0.87(+5.07%)
Oct 19, 2006 17.27 17.76 16.82 17.22 273,463 -0.19(-1.09%)
Oct 18, 2006 16.89 17.80 16.81 17.41 419,089 +0.58(+3.44%)
Oct 17, 2006 17.19 17.34 16.45 16.83 411,012 -0.30(-1.76%)
Oct 16, 2006 17.51 17.59 17.02 17.14 383,381 -0.23(-1.33%)
Oct 13, 2006 16.70 17.71 16.70 17.37 899,662 +0.56(+3.36%)
Oct 12, 2006 16.59 17.27 16.52 16.80 510,215 +0.36(+2.17%)
Oct 11, 2006 16.64 17.03 16.37 16.45 346,953 -0.56(-3.27%)
Oct 10, 2006 16.20 17.07 16.16 17.00 791,398 +0.90(+5.57%)
Oct 09, 2006 15.56 16.14 15.48 16.10 687,581 +0.54(+3.47%)
Oct 06, 2006 15.75 15.76 15.21 15.56 242,250 -0.07(-0.46%)
Oct 05, 2006 15.10 15.64 14.92 15.64 322,136 +0.54(+3.58%)
Oct 04, 2006 14.06 15.14 13.98 15.10 536,928 +1.11(+7.95%)
Oct 03, 2006 14.43 14.43 13.93 13.98 502,478 -0.45(-3.14%)
Oct 02, 2006 14.97 15.24 14.18 14.44 401,367 -0.49(-3.30%)
Sep 29, 2006 15.57 15.87 14.88 14.93 1,024,535 -0.71(-4.57%)
Sep 28, 2006 16.54 16.54 15.27 15.64 592,122 -0.75(-4.55%)
Sep 27, 2006 16.48 16.79 16.21 16.39 433,983 -0.16(-0.96%)
Sep 26, 2006 16.49 16.94 15.94 16.55 631,565 +0.02(+0.14%)
Sep 25, 2006 15.88 16.64 15.83 16.52 664,811 +0.90(+5.74%)
Sep 22, 2006 15.69 15.76 15.29 15.63 270,921 -0.04(-0.25%)
Sep 21, 2006 15.09 15.79 14.85 15.67 1,091,066 +0.74(+4.95%)
Sep 20, 2006 15.41 15.88 14.79 14.93 273,318 -0.33(-2.13%)
Sep 19, 2006 14.76 15.64 14.60 15.25 415,400 +0.47(+3.17%)
Sep 18, 2006 13.90 14.86 13.80 14.79 537,598 +0.83(+5.98%)
Sep 15, 2006 14.10 14.61 13.78 13.95 282,946 -0.06(-0.45%)
Sep 14, 2006 14.14 14.49 13.90 14.02 172,239 -0.14(-1.01%)
Sep 13, 2006 14.44 14.61 13.82 14.16 445,968 -0.36(-2.46%)
Sep 12, 2006 15.38 15.77 14.40 14.52 512,180 -0.73(-4.79%)
Sep 11, 2006 15.02 15.41 14.22 15.25 876,988 +0.17(+1.16%)
Sep 08, 2006 15.25 15.38 15.02 15.07 240,465 -0.17(-1.15%)
Sep 07, 2006 16.06 16.06 14.96 15.25 513,172 -0.47(-2.98%)
Sep 06, 2006 15.79 16.24 15.64 15.71 335,613 -0.16(-1.00%)
Sep 05, 2006 15.83 16.27 15.37 15.87 517,111 +0.13(+0.81%)
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.