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 (%)
Sep 30, 2008 13.55 13.75 12.79 13.63 180,217 +0.29(+2.14%)
Sep 29, 2008 14.52 14.52 12.41 13.35 200,555 -1.41(-9.58%)
Sep 26, 2008 14.66 15.33 14.43 14.76 101,531 -0.12(-0.80%)
Sep 25, 2008 14.82 14.96 14.52 14.88 130,386 +0.19(+1.30%)
Sep 24, 2008 15.04 15.29 14.57 14.69 78,903 -0.36(-2.37%)
Sep 23, 2008 15.31 15.31 14.72 15.05 130,438 -0.22(-1.46%)
Sep 22, 2008 16.64 16.64 14.48 15.27 206,737 -1.41(-8.43%)
Sep 19, 2008 16.97 17.47 16.49 16.68 691,185 +0.67(+4.17%)
Sep 18, 2008 14.82 16.01 14.72 16.01 351,032 +1.48(+10.16%)
Sep 17, 2008 13.55 14.67 13.16 14.53 207,290 +0.68(+4.87%)
Sep 16, 2008 13.22 13.88 13.03 13.86 149,003 +0.58(+4.37%)
Sep 15, 2008 13.73 13.92 13.19 13.28 182,939 -0.71(-5.11%)
Sep 12, 2008 13.90 14.13 13.68 13.99 139,596 -0.07(-0.51%)
Sep 11, 2008 13.96 14.12 13.50 14.06 93,689 +0.00(+0.00%)
Sep 10, 2008 14.06 14.16 13.80 14.06 113,943 +0.18(+1.32%)
Sep 09, 2008 14.51 14.71 13.77 13.88 222,284 -0.59(-4.06%)
Sep 08, 2008 14.45 14.73 14.29 14.47 190,813 +0.49(+3.52%)
Sep 05, 2008 14.32 14.40 13.67 13.98 629,981 -0.48(-3.30%)
Sep 04, 2008 14.17 14.66 14.10 14.45 430,987 +0.13(+0.94%)
Sep 03, 2008 13.55 14.37 13.43 14.32 371,102 +0.77(+5.69%)
Sep 02, 2008 13.61 13.63 12.90 13.55 374,482 +0.16(+1.19%)
Aug 29, 2008 13.41 13.59 13.05 13.39 183,719 -0.17(-1.23%)
Aug 28, 2008 13.21 13.59 13.05 13.55 200,836 +0.45(+3.45%)
Aug 27, 2008 13.31 13.75 12.85 13.10 254,669 -0.15(-1.14%)
Aug 26, 2008 13.41 13.54 13.08 13.25 213,731 -0.11(-0.83%)
Aug 25, 2008 14.29 14.55 13.05 13.36 193,545 -1.03(-7.17%)
Aug 22, 2008 13.89 14.41 13.76 14.40 83,526 +0.67(+4.86%)
Aug 21, 2008 14.70 14.82 13.59 13.73 177,483 -1.12(-7.54%)
Aug 20, 2008 14.60 14.93 14.23 14.85 136,583 +0.27(+1.85%)
Aug 19, 2008 15.74 15.75 14.46 14.58 180,309 -1.20(-7.60%)
Aug 18, 2008 15.96 15.96 15.39 15.78 295,170 -0.18(-1.14%)
Aug 15, 2008 16.33 16.34 15.58 15.96 362,032 +0.00(+0.00%)
Aug 14, 2008 15.65 16.22 15.44 15.96 264,383 +0.20(+1.26%)
Aug 13, 2008 15.04 15.90 14.22 15.76 220,683 +0.62(+4.09%)
Aug 12, 2008 15.55 15.72 14.27 15.14 480,276 -0.87(-5.41%)
Aug 11, 2008 16.14 16.14 15.22 16.01 325,270 -0.49(-2.98%)
Aug 08, 2008 16.13 16.58 15.80 16.50 151,803 +0.52(+3.23%)
Aug 07, 2008 16.24 16.36 15.90 15.98 149,981 -0.30(-1.85%)
Aug 06, 2008 15.86 16.36 15.74 16.29 80,450 +0.38(+2.40%)
Aug 05, 2008 15.41 16.02 15.31 15.91 142,218 +0.68(+4.49%)
Aug 04, 2008 15.61 15.65 15.17 15.22 187,501 -0.42(-2.69%)
Aug 01, 2008 15.57 16.08 15.37 15.64 141,150 +0.02(+0.10%)
Jul 31, 2008 15.71 16.47 15.61 15.63 256,980 -0.30(-1.89%)
Jul 30, 2008 15.90 16.70 15.66 15.93 225,543 +0.11(+0.70%)
Jul 29, 2008 15.82 15.88 15.41 15.82 222,189 +0.32(+2.05%)
Jul 28, 2008 16.26 16.26 15.48 15.50 114,503 -0.88(-5.38%)
Jul 25, 2008 16.26 16.78 16.03 16.38 107,008 +0.26(+1.63%)
Jul 24, 2008 16.90 16.91 16.02 16.12 196,511 -0.61(-3.65%)
Jul 23, 2008 16.34 17.26 16.28 16.73 245,978 +0.59(+3.64%)
Jul 22, 2008 15.52 16.27 15.52 16.14 343,743 +0.53(+3.41%)
Jul 21, 2008 15.60 15.95 15.48 15.61 95,674 +0.02(+0.15%)
Jul 18, 2008 15.94 16.10 15.53 15.59 188,149 -0.25(-1.60%)
Jul 17, 2008 16.06 16.10 15.41 15.84 245,040 -0.12(-0.75%)
Jul 16, 2008 15.59 16.12 15.51 15.96 273,750 +0.41(+2.60%)
Jul 15, 2008 16.09 16.48 15.26 15.56 287,248 -0.73(-4.49%)
Jul 14, 2008 16.87 16.94 16.04 16.29 227,131 -0.47(-2.80%)
Jul 11, 2008 16.43 16.79 15.90 16.76 391,187 +0.32(+1.93%)
Jul 10, 2008 16.05 16.49 15.69 16.44 309,875 +0.60(+3.76%)
Jul 09, 2008 16.05 16.10 15.73 15.84 373,399 -0.32(-1.97%)
Jul 08, 2008 15.37 16.17 15.27 16.16 351,836 +0.86(+5.60%)
Jul 07, 2008 15.34 15.47 14.70 15.30 220,695 +0.14(+0.94%)
Jul 04, 2008 15.45 15.45 14.77 15.16 100,060 +0.00(+0.00%)
Jul 03, 2008 15.45 15.45 14.77 15.16 100,060 -0.23(-1.50%)
Jul 02, 2008 16.16 16.33 15.30 15.39 290,139 -0.79(-4.86%)
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.