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, 2012 9.778 9.874 9.501 9.718 62,771 -0.02(-0.18%)
Nov 29, 2012 9.657 9.839 9.649 9.735 31,102 +0.16(+1.72%)
Nov 28, 2012 9.293 9.640 9.233 9.571 23,454 +0.04(+0.45%)
Nov 27, 2012 9.527 9.683 9.415 9.527 62,798 +0.02(+0.18%)
Nov 26, 2012 9.302 9.761 9.302 9.510 27,958 +0.21(+2.23%)
Nov 23, 2012 9.259 9.397 9.215 9.302 28,661 +0.04(+0.47%)
Nov 21, 2012 9.094 9.267 9.034 9.259 15,406 +0.19(+2.10%)
Nov 20, 2012 9.112 9.207 8.999 9.068 39,938 -0.10(-1.04%)
Nov 19, 2012 9.224 9.224 9.051 9.163 23,610 +0.07(+0.76%)
Nov 16, 2012 9.112 9.399 9.008 9.094 74,089 -0.05(-0.57%)
Nov 15, 2012 9.233 9.259 9.025 9.146 42,940 -0.10(-1.12%)
Nov 14, 2012 9.571 9.623 9.189 9.250 74,206 -0.27(-2.82%)
Nov 13, 2012 9.450 9.699 9.450 9.519 32,079 -0.02(-0.18%)
Nov 12, 2012 9.424 9.672 9.424 9.536 33,275 +0.11(+1.19%)
Nov 09, 2012 9.003 9.433 8.866 9.424 71,023 -0.09(-0.90%)
Nov 08, 2012 9.450 9.673 9.424 9.510 54,869 +0.03(+0.36%)
Nov 07, 2012 9.665 9.742 9.450 9.476 55,212 -0.34(-3.42%)
Nov 06, 2012 9.656 9.819 9.519 9.811 32,913 +0.27(+2.88%)
Nov 05, 2012 9.433 9.579 9.407 9.536 15,716 +0.08(+0.82%)
Nov 02, 2012 9.458 9.596 9.403 9.458 39,776 +0.08(+0.82%)
Nov 01, 2012 9.501 9.656 9.321 9.381 32,502 -0.13(-1.36%)
Oct 31, 2012 9.484 9.544 9.347 9.510 35,952 +0.06(+0.64%)
Oct 26, 2012 9.201 9.450 9.450 9.450 11,523 +0.22(+2.42%)
Oct 25, 2012 9.184 9.235 9.072 9.226 15,074 +0.06(+0.66%)
Oct 24, 2012 9.450 9.476 9.106 9.166 20,761 -0.21(-2.29%)
Oct 23, 2012 9.364 9.484 9.244 9.381 37,597 +0.07(+0.74%)
Oct 19, 2012 9.433 9.484 9.278 9.312 61,181 -0.24(-2.51%)
Oct 18, 2012 9.673 9.751 9.527 9.552 29,533 -0.16(-1.60%)
Oct 17, 2012 9.553 9.716 9.553 9.708 10,241 +0.15(+1.53%)
Oct 16, 2012 9.587 9.587 9.450 9.562 20,184 +0.06(+0.63%)
Oct 15, 2012 9.613 9.613 9.441 9.501 30,139 -0.11(-1.16%)
Oct 12, 2012 9.716 9.716 9.549 9.613 24,969 -0.11(-1.15%)
Oct 11, 2012 9.673 9.725 9.639 9.725 12,341 +0.08(+0.80%)
Oct 10, 2012 9.604 9.673 9.494 9.647 11,491 +0.04(+0.45%)
Oct 09, 2012 9.708 9.716 9.570 9.604 26,279 -0.08(-0.80%)
Oct 08, 2012 9.519 9.716 9.468 9.682 32,946 +0.08(+0.81%)
Oct 05, 2012 9.725 9.854 9.604 9.604 41,302 -0.10(-1.06%)
Oct 04, 2012 9.699 9.708 9.519 9.708 40,154 +0.13(+1.35%)
Oct 03, 2012 9.562 9.699 9.381 9.579 41,637 +0.00(+0.00%)
Oct 02, 2012 9.390 9.596 9.390 9.579 42,132 +0.25(+2.67%)
Oct 01, 2012 9.330 9.476 9.287 9.330 25,133 +0.09(+0.93%)
Sep 28, 2012 9.321 9.330 9.235 9.244 25,237 -0.13(-1.37%)
Sep 27, 2012 9.338 9.450 9.201 9.373 29,468 +0.11(+1.21%)
Sep 26, 2012 9.381 9.441 9.252 9.261 58,850 -0.14(-1.46%)
Sep 25, 2012 9.914 9.914 9.390 9.398 84,697 -0.42(-4.29%)
Sep 24, 2012 9.673 9.897 9.613 9.819 42,770 +0.13(+1.33%)
Sep 21, 2012 9.613 9.793 9.536 9.690 125,501 +0.26(+2.73%)
Sep 20, 2012 9.785 9.802 9.364 9.433 29,823 -0.40(-4.02%)
Sep 19, 2012 9.922 10.04 9.800 9.828 55,856 -0.04(-0.44%)
Sep 18, 2012 9.854 9.965 9.708 9.871 104,189 +0.04(+0.44%)
Sep 17, 2012 9.733 9.871 9.716 9.828 44,433 +0.04(+0.44%)
Sep 14, 2012 9.682 9.879 9.587 9.785 92,213 +0.15(+1.61%)
Sep 13, 2012 9.450 9.682 9.269 9.630 71,451 +0.22(+2.37%)
Sep 12, 2012 9.450 9.544 9.192 9.407 68,603 -0.04(-0.45%)
Sep 11, 2012 9.751 9.776 9.321 9.450 93,875 -0.25(-2.57%)
Sep 10, 2012 9.699 9.793 9.596 9.699 50,210 +0.02(+0.18%)
Sep 07, 2012 9.690 9.733 9.476 9.682 115,598 +0.05(+0.54%)
Sep 06, 2012 9.501 9.682 9.441 9.630 123,646 +0.21(+2.28%)
Sep 05, 2012 9.510 9.596 9.295 9.415 77,996 -0.12(-1.26%)
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.