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 (%)
Mar 31, 2017 6.900 6.900 6.750 6.750 4,922 +0.05(+0.75%)
Mar 30, 2017 6.850 6.900 6.700 6.700 13,121 -0.15(-2.19%)
Mar 29, 2017 6.779 6.950 6.725 6.850 17,106 +0.10(+1.48%)
Mar 28, 2017 6.650 6.800 6.650 6.750 13,715 +0.10(+1.50%)
Mar 27, 2017 6.750 6.800 6.600 6.650 20,512 -0.05(-0.75%)
Mar 24, 2017 6.675 6.700 6.600 6.700 13,108 +0.05(+0.75%)
Mar 23, 2017 6.750 6.775 6.550 6.650 18,734 -0.05(-0.75%)
Mar 22, 2017 6.650 6.800 6.650 6.700 19,927 +0.05(+0.75%)
Mar 21, 2017 6.750 6.750 6.575 6.650 20,864 -0.15(-2.21%)
Mar 20, 2017 6.650 6.840 6.600 6.800 16,337 +0.10(+1.49%)
Mar 17, 2017 6.600 6.800 6.600 6.700 101,912 -0.05(-0.74%)
Mar 16, 2017 6.400 6.750 6.263 6.750 32,369 +0.20(+3.05%)
Mar 15, 2017 6.600 6.900 6.500 6.550 39,357 -0.05(-0.76%)
Mar 14, 2017 6.500 6.650 6.345 6.600 40,232 +0.05(+0.76%)
Mar 13, 2017 6.500 6.550 6.450 6.550 10,447 +0.00(+0.00%)
Mar 10, 2017 6.600 6.600 6.250 6.550 35,503 +0.00(+0.00%)
Mar 09, 2017 6.500 6.650 6.500 6.550 22,662 +0.05(+0.77%)
Mar 08, 2017 7.100 7.350 6.500 6.500 22,612 -0.60(-8.45%)
Mar 07, 2017 7.008 7.250 7.000 7.100 15,472 +0.05(+0.71%)
Mar 06, 2017 7.000 7.050 6.950 7.050 72,164 +0.10(+1.44%)
Mar 03, 2017 7.000 7.000 6.800 6.950 29,295 -0.15(-2.11%)
Mar 02, 2017 6.700 7.100 6.600 7.100 39,325 +0.40(+5.97%)
Mar 01, 2017 7.000 7.001 6.700 6.700 36,659 +0.00(+0.00%)
Feb 28, 2017 7.100 7.100 6.600 6.700 69,780 -0.40(-5.63%)
Feb 27, 2017 6.850 7.100 6.650 7.100 46,407 +0.30(+4.41%)
Feb 24, 2017 6.800 6.943 6.680 6.800 13,360 -0.05(-0.73%)
Feb 23, 2017 6.849 6.850 6.750 6.850 4,556 +0.05(+0.74%)
Feb 22, 2017 6.751 6.850 6.700 6.800 12,569 +0.00(+0.00%)
Feb 21, 2017 6.893 6.950 6.750 6.800 9,986 -0.20(-2.86%)
Feb 17, 2017 7.000 7.000 7.000 0 +0.00(+0.00%)
Feb 16, 2017 7.050 7.050 6.850 7.000 30,641 +0.20(+2.94%)
Feb 15, 2017 6.700 6.900 6.700 6.800 6,008 +0.05(+0.74%)
Feb 14, 2017 6.661 6.850 6.661 6.750 9,728 +0.00(+0.00%)
Feb 13, 2017 6.950 7.150 6.550 6.750 68,335 -0.25(-3.57%)
Feb 10, 2017 6.950 7.300 6.875 7.000 36,491 +0.15(+2.19%)
Feb 09, 2017 6.700 6.950 6.700 6.850 33,333 +0.20(+3.01%)
Feb 08, 2017 6.800 6.800 6.650 6.650 24,326 -0.15(-2.21%)
Feb 07, 2017 6.800 6.900 6.750 6.800 13,131 +0.05(+0.74%)
Feb 06, 2017 7.000 7.000 6.700 6.750 19,283 -0.20(-2.88%)
Feb 03, 2017 6.950 7.050 6.800 6.950 30,528 +0.00(+0.00%)
Feb 02, 2017 6.850 7.050 6.750 6.950 53,821 +0.05(+0.72%)
Feb 01, 2017 7.100 7.300 6.900 6.900 59,002 -0.45(-6.12%)
Jan 31, 2017 7.400 7.500 6.850 7.350 29,528 -0.15(-2.00%)
Jan 30, 2017 7.300 7.600 7.170 7.500 28,142 -0.20(-2.60%)
Jan 27, 2017 7.100 7.750 6.750 7.700 58,513 +0.35(+4.76%)
Jan 26, 2017 7.300 8.050 7.300 7.350 94,163 -0.05(-0.68%)
Jan 25, 2017 6.800 7.500 6.700 7.400 113,322 +0.65(+9.63%)
Jan 24, 2017 6.869 6.920 6.700 6.750 42,943 -0.10(-1.46%)
Jan 23, 2017 6.811 6.850 6.751 6.850 8,778 -0.10(-1.44%)
Jan 20, 2017 7.250 7.250 6.750 6.950 8,175 +0.00(+0.00%)
Jan 19, 2017 6.900 6.950 6.807 6.950 9,584 +0.00(+0.00%)
Jan 18, 2017 7.300 7.300 6.900 6.950 19,428 -0.30(-4.14%)
Jan 17, 2017 7.150 7.300 7.150 7.250 20,251 -0.05(-0.68%)
Jan 13, 2017 7.300 7.300 7.300 0 +0.25(+3.55%)
Jan 12, 2017 7.100 7.100 6.950 7.050 10,841 -0.05(-0.70%)
Jan 11, 2017 7.050 7.100 7.040 7.100 8,999 -0.10(-1.39%)
Jan 10, 2017 6.750 7.200 6.750 7.200 37,587 +0.40(+5.88%)
Jan 09, 2017 6.700 6.900 6.650 6.800 11,771 +0.10(+1.49%)
Jan 06, 2017 6.762 6.762 6.650 6.700 6,178 +0.00(+0.00%)
Jan 05, 2017 6.700 6.800 6.621 6.700 21,382 -0.05(-0.74%)
Jan 04, 2017 6.650 6.900 6.550 6.750 24,369 +0.10(+1.50%)
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.