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 (%)
Dec 31, 2009 9.632 9.450 9.450 9.450 77,951 -0.16(-1.65%)
Dec 30, 2009 9.505 9.799 9.505 9.608 43,071 +0.03(+0.33%)
Dec 29, 2009 9.727 9.727 9.525 9.577 58,371 -0.14(-1.47%)
Dec 28, 2009 9.775 9.775 9.592 9.720 35,818 -0.03(-0.33%)
Dec 24, 2009 9.783 9.878 9.720 9.751 28,587 -0.01(-0.08%)
Dec 23, 2009 9.370 9.855 9.251 9.759 131,868 +0.48(+5.22%)
Dec 22, 2009 9.378 9.592 9.251 9.275 73,123 -0.06(-0.60%)
Dec 21, 2009 9.354 9.489 9.227 9.330 64,624 +0.01(+0.09%)
Dec 18, 2009 9.450 9.545 9.243 9.322 211,036 -0.02(-0.17%)
Dec 17, 2009 9.307 9.457 9.132 9.338 141,722 -0.03(-0.34%)
Dec 16, 2009 9.823 9.823 9.267 9.370 123,389 -0.33(-3.36%)
Dec 15, 2009 9.910 9.982 9.632 9.696 148,267 -0.29(-2.86%)
Dec 14, 2009 9.783 10.12 9.561 9.982 147,915 +0.25(+2.61%)
Dec 11, 2009 9.680 9.878 9.434 9.727 61,793 +0.16(+1.66%)
Dec 10, 2009 9.974 9.974 9.457 9.569 139,789 -0.37(-3.75%)
Dec 09, 2009 10.12 10.12 9.680 9.942 102,517 -0.18(-1.80%)
Dec 08, 2009 10.06 10.16 9.759 10.12 183,473 -0.01(-0.08%)
Dec 07, 2009 9.759 10.20 9.712 10.13 175,279 +0.34(+3.49%)
Dec 04, 2009 9.632 9.823 9.307 9.791 116,391 +0.37(+3.88%)
Dec 03, 2009 9.370 9.608 9.338 9.426 167,910 +0.15(+1.63%)
Dec 02, 2009 9.060 9.442 9.060 9.275 272,298 +0.20(+2.19%)
Dec 01, 2009 8.973 9.132 8.751 9.076 128,000 +0.25(+2.88%)
Nov 30, 2009 8.576 8.902 8.505 8.822 187,709 +0.26(+3.06%)
Nov 27, 2009 8.536 8.703 8.441 8.560 50,795 -0.32(-3.58%)
Nov 25, 2009 8.997 9.045 8.854 8.878 60,757 -0.09(-0.97%)
Nov 24, 2009 8.989 9.053 8.735 8.965 194,597 -0.06(-0.62%)
Nov 23, 2009 8.663 9.153 8.663 9.021 73,501 +0.38(+4.41%)
Nov 20, 2009 8.544 8.703 8.528 8.640 79,635 +0.05(+0.55%)
Nov 19, 2009 8.592 8.703 8.536 8.592 153,008 -0.08(-0.92%)
Nov 18, 2009 8.933 8.941 8.560 8.671 97,208 -0.23(-2.59%)
Nov 17, 2009 8.902 8.981 8.687 8.902 82,976 +0.00(+0.00%)
Nov 16, 2009 8.632 8.910 8.568 8.902 179,698 +0.40(+4.67%)
Nov 13, 2009 8.417 8.584 8.346 8.505 170,040 -0.06(-0.74%)
Nov 12, 2009 9.029 9.211 8.552 8.568 114,145 -0.48(-5.35%)
Nov 11, 2009 9.203 9.354 8.949 9.053 91,602 +0.00(+0.00%)
Nov 10, 2009 9.553 9.553 8.894 9.053 143,674 -0.53(-5.55%)
Nov 09, 2009 9.656 9.855 9.510 9.585 132,572 +0.08(+0.84%)
Nov 06, 2009 9.569 9.783 9.322 9.505 60,529 -0.22(-2.29%)
Nov 05, 2009 9.632 9.807 9.426 9.727 202,901 +0.33(+3.55%)
Nov 04, 2009 9.489 9.624 9.354 9.394 178,401 -0.05(-0.50%)
Nov 03, 2009 9.330 9.489 9.211 9.442 77,977 +0.03(+0.34%)
Nov 02, 2009 9.743 9.743 8.822 9.410 214,694 -0.19(-1.99%)
Oct 30, 2009 9.807 9.807 9.418 9.600 163,415 -0.27(-2.74%)
Oct 29, 2009 9.648 9.966 9.600 9.870 126,813 +0.29(+3.07%)
Oct 28, 2009 9.600 9.807 9.426 9.577 186,178 -0.07(-0.74%)
Oct 27, 2009 9.974 10.17 9.616 9.648 114,872 -0.27(-2.72%)
Oct 26, 2009 10.14 10.55 9.839 9.918 93,141 -0.27(-2.65%)
Oct 23, 2009 10.32 10.71 10.08 10.19 149,068 -0.37(-3.53%)
Oct 22, 2009 10.16 10.68 9.974 10.56 155,707 +0.37(+3.66%)
Oct 21, 2009 9.847 10.55 9.569 10.19 317,261 +0.26(+2.64%)
Oct 20, 2009 9.727 9.982 9.672 9.926 104,622 +0.06(+0.64%)
Oct 19, 2009 9.545 9.933 9.338 9.862 193,626 +0.32(+3.33%)
Oct 16, 2009 9.600 9.650 9.378 9.545 64,385 -0.13(-1.39%)
Oct 15, 2009 9.791 9.823 9.624 9.680 64,812 -0.21(-2.09%)
Oct 14, 2009 9.815 10.16 9.537 9.886 300,993 +0.28(+2.89%)
Oct 13, 2009 9.259 9.664 9.205 9.608 166,398 +0.39(+4.22%)
Oct 12, 2009 8.886 9.330 8.719 9.219 147,234 +0.52(+6.03%)
Oct 09, 2009 8.695 8.735 8.616 8.695 92,617 -0.03(-0.36%)
Oct 08, 2009 8.862 8.894 8.719 8.727 88,839 -0.09(-0.99%)
Oct 07, 2009 8.767 8.941 8.767 8.814 62,040 -0.03(-0.36%)
Oct 06, 2009 8.536 8.862 8.393 8.846 113,950 +0.37(+4.31%)
Oct 05, 2009 8.671 8.703 8.457 8.481 406,632 -0.10(-1.20%)
Oct 02, 2009 8.536 8.616 8.441 8.584 88,949 -0.05(-0.55%)
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.