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 31, 2012 9.553 9.801 9.306 9.715 100,503 +0.15(+1.60%)
May 30, 2012 9.511 9.596 9.409 9.562 36,213 -0.03(-0.27%)
May 29, 2012 9.511 9.596 9.366 9.588 19,965 +0.14(+1.44%)
May 25, 2012 9.375 9.519 9.366 9.451 30,243 +0.10(+1.09%)
May 24, 2012 9.332 9.409 9.034 9.349 39,306 +0.05(+0.55%)
May 23, 2012 9.247 9.340 9.076 9.298 34,547 -0.07(-0.73%)
May 22, 2012 9.477 9.485 9.153 9.366 63,721 -0.12(-1.26%)
May 21, 2012 9.272 9.485 9.042 9.485 66,246 +0.27(+2.96%)
May 18, 2012 9.298 9.477 9.161 9.213 62,662 -0.10(-1.10%)
May 17, 2012 9.366 9.639 9.298 9.315 106,636 -0.07(-0.73%)
May 16, 2012 9.417 9.485 9.306 9.383 70,002 +0.00(+0.00%)
May 15, 2012 9.417 9.501 9.366 9.383 106,545 +0.00(+0.00%)
May 14, 2012 9.561 9.561 9.341 9.383 59,245 -0.27(-2.80%)
May 11, 2012 9.611 9.851 9.594 9.654 97,228 -0.03(-0.35%)
May 10, 2012 10.10 10.18 9.603 9.687 82,785 -0.31(-3.13%)
May 09, 2012 10.00 10.12 9.873 10.00 85,639 -0.13(-1.25%)
May 08, 2012 9.569 10.16 9.569 10.13 62,363 +0.51(+5.27%)
May 07, 2012 9.662 9.750 9.569 9.620 34,085 -0.05(-0.52%)
May 04, 2012 10.02 10.14 9.637 9.670 78,540 -0.41(-4.03%)
May 03, 2012 10.11 10.25 10.01 10.08 57,105 -0.08(-0.75%)
May 02, 2012 10.05 10.30 9.916 10.15 55,480 +0.00(+0.00%)
May 01, 2012 10.46 10.64 10.15 10.15 79,967 -0.24(-2.28%)
Apr 30, 2012 10.81 10.92 10.36 10.39 43,804 -0.46(-4.28%)
Apr 27, 2012 10.59 10.90 10.43 10.85 94,049 +0.27(+2.52%)
Apr 26, 2012 10.27 10.76 10.27 10.59 107,055 +0.33(+3.17%)
Apr 25, 2012 10.80 10.98 10.16 10.26 118,064 -0.37(-3.50%)
Apr 24, 2012 10.14 10.65 10.14 10.63 73,953 +0.49(+4.83%)
Apr 23, 2012 9.992 10.23 9.975 10.14 96,918 +0.02(+0.17%)
Apr 20, 2012 10.11 10.46 9.983 10.13 82,489 +0.19(+1.96%)
Apr 19, 2012 9.983 10.27 9.865 9.933 108,998 -0.03(-0.34%)
Apr 18, 2012 10.40 10.49 9.933 9.966 78,398 -0.52(-5.00%)
Apr 17, 2012 10.50 10.62 10.45 10.49 98,106 +0.09(+0.89%)
Apr 16, 2012 10.49 10.66 10.34 10.40 54,731 -0.06(-0.57%)
Apr 13, 2012 10.83 10.87 10.41 10.46 44,979 -0.43(-3.96%)
Apr 12, 2012 10.68 11.18 10.68 10.89 101,760 +0.19(+1.74%)
Apr 11, 2012 10.68 10.71 10.52 10.70 60,535 +0.15(+1.44%)
Apr 10, 2012 10.99 11.01 10.50 10.55 83,011 -0.44(-4.00%)
Apr 09, 2012 11.08 11.16 10.97 10.99 70,690 -0.29(-2.55%)
Apr 05, 2012 11.34 11.43 11.24 11.28 75,295 -0.08(-0.74%)
Apr 04, 2012 11.36 11.42 11.23 11.36 78,680 -0.08(-0.74%)
Apr 03, 2012 11.65 11.73 11.43 11.45 50,847 -0.25(-2.10%)
Apr 02, 2012 11.68 11.94 11.53 11.69 103,431 -0.05(-0.43%)
Mar 30, 2012 11.72 11.92 11.52 11.74 73,219 +0.13(+1.09%)
Mar 29, 2012 11.76 11.96 11.44 11.61 116,117 -0.25(-2.14%)
Mar 28, 2012 11.96 11.96 11.41 11.87 184,214 -0.03(-0.21%)
Mar 27, 2012 12.31 12.31 11.85 11.89 168,857 -0.36(-2.97%)
Mar 26, 2012 12.68 12.68 12.22 12.26 93,660 -0.26(-2.09%)
Mar 23, 2012 12.33 12.65 12.18 12.52 88,683 +0.21(+1.72%)
Mar 22, 2012 12.42 12.62 12.21 12.31 62,715 -0.23(-1.82%)
Mar 21, 2012 12.62 12.76 12.53 12.54 116,120 -0.04(-0.34%)
Mar 20, 2012 12.43 12.68 12.27 12.58 79,935 +0.03(+0.20%)
Mar 19, 2012 12.50 12.57 12.04 12.55 146,048 +0.04(+0.34%)
Mar 16, 2012 11.73 12.61 11.73 12.51 243,167 +0.50(+4.15%)
Mar 15, 2012 11.41 12.08 10.91 12.01 240,251 -0.31(-2.54%)
Mar 14, 2012 12.71 12.75 12.25 12.32 41,541 -0.46(-3.63%)
Mar 13, 2012 12.60 12.80 12.38 12.79 191,406 +0.30(+2.37%)
Mar 12, 2012 12.85 12.85 12.45 12.49 45,446 +0.06(+0.48%)
Mar 09, 2012 12.17 12.68 12.14 12.43 47,780 +0.30(+2.44%)
Mar 08, 2012 12.17 12.18 12.02 12.14 23,296 +0.03(+0.28%)
Mar 07, 2012 12.01 12.21 11.87 12.11 42,281 +0.12(+0.99%)
Mar 06, 2012 11.81 12.26 11.78 11.99 154,050 +0.01(+0.07%)
Mar 05, 2012 11.83 12.05 11.81 11.98 57,332 +0.10(+0.85%)
Mar 02, 2012 11.61 12.05 11.25 11.88 311,135 +0.30(+2.55%)
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.