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 29, 2019 6.160 6.330 6.070 6.330 12,600 +0.21(+3.43%)
Mar 28, 2019 6.150 6.180 6.115 6.120 8,185 -0.03(-0.49%)
Mar 27, 2019 5.980 6.160 5.980 6.150 10,688 +0.03(+0.49%)
Mar 26, 2019 6.060 6.120 6.050 6.120 3,846 +0.12(+2.00%)
Mar 25, 2019 5.940 6.030 5.900 6.000 38,474 +0.00(+0.00%)
Mar 22, 2019 5.870 6.040 5.835 6.000 18,200 +0.03(+0.50%)
Mar 21, 2019 5.920 6.010 5.830 5.970 24,203 -0.03(-0.50%)
Mar 20, 2019 5.910 6.040 5.875 6.000 15,355 +0.02(+0.33%)
Mar 19, 2019 5.960 6.030 5.590 5.980 10,170 -0.04(-0.66%)
Mar 18, 2019 5.918 6.230 5.785 6.020 20,480 +0.01(+0.17%)
Mar 15, 2019 5.060 6.010 5.060 6.010 203,900 +0.16(+2.74%)
Mar 14, 2019 5.810 5.890 5.750 5.850 94,488 +0.10(+1.74%)
Mar 13, 2019 5.590 5.805 5.497 5.750 67,577 +0.08(+1.41%)
Mar 12, 2019 5.700 5.765 5.585 5.670 45,139 +0.01(+0.18%)
Mar 11, 2019 5.600 5.730 5.500 5.660 23,070 +0.20(+3.66%)
Mar 08, 2019 5.550 5.580 5.400 5.460 17,400 +0.02(+0.37%)
Mar 07, 2019 5.610 5.640 5.320 5.440 20,975 -0.01(-0.18%)
Mar 06, 2019 5.510 5.520 5.210 5.450 31,006 -0.02(-0.37%)
Mar 05, 2019 5.640 5.710 5.460 5.470 42,385 -0.19(-3.36%)
Mar 04, 2019 5.690 5.800 5.570 5.660 34,435 -0.02(-0.35%)
Mar 01, 2019 5.650 5.710 5.650 5.680 2,500 +0.03(+0.53%)
Feb 28, 2019 5.900 5.900 5.650 5.650 12,241 -0.16(-2.75%)
Feb 27, 2019 5.850 5.993 5.810 5.810 6,960 -0.05(-0.85%)
Feb 26, 2019 6.090 6.100 5.860 5.860 35,531 -0.23(-3.78%)
Feb 25, 2019 6.040 6.090 6.040 6.090 9,516 +0.05(+0.83%)
Feb 22, 2019 6.100 6.120 5.980 6.040 6,700 -0.04(-0.66%)
Feb 21, 2019 6.040 6.100 5.990 6.080 7,462 +0.06(+1.00%)
Feb 20, 2019 6.010 6.070 5.950 6.020 15,374 +0.06(+1.01%)
Feb 19, 2019 6.030 6.070 5.870 5.960 36,531 -0.18(-2.93%)
Feb 15, 2019 6.230 6.280 6.100 6.140 30,100 -0.04(-0.65%)
Feb 14, 2019 6.100 6.210 6.100 6.180 37,611 +0.01(+0.16%)
Feb 13, 2019 6.040 6.180 6.035 6.170 47,578 +0.20(+3.35%)
Feb 12, 2019 5.960 6.160 5.950 5.970 59,231 +0.04(+0.67%)
Feb 11, 2019 6.150 6.220 5.910 5.930 31,739 -0.21(-3.42%)
Feb 08, 2019 6.420 6.440 6.140 6.140 21,400 -0.25(-3.91%)
Feb 07, 2019 6.230 6.420 6.200 6.390 11,251 +0.15(+2.40%)
Feb 06, 2019 6.500 6.500 6.240 6.240 23,243 -0.27(-4.15%)
Feb 05, 2019 6.500 6.585 6.450 6.510 20,819 +0.05(+0.77%)
Feb 04, 2019 6.440 6.460 6.200 6.460 21,361 +0.02(+0.31%)
Feb 01, 2019 6.290 6.470 6.205 6.440 29,300 +0.17(+2.71%)
Jan 31, 2019 6.360 6.360 6.096 6.270 20,482 -0.07(-1.10%)
Jan 30, 2019 6.390 6.395 6.190 6.340 32,946 +0.01(+0.16%)
Jan 29, 2019 6.300 6.500 6.191 6.330 43,811 +0.06(+0.96%)
Jan 28, 2019 6.110 6.445 6.070 6.270 81,097 +0.22(+3.64%)
Jan 25, 2019 5.910 6.100 5.790 6.050 126,400 +0.25(+4.31%)
Jan 24, 2019 5.578 5.985 5.551 5.800 152,989 +0.28(+5.07%)
Jan 23, 2019 5.780 5.780 5.380 5.520 19,807 +0.00(+0.00%)
Jan 22, 2019 5.410 5.540 5.360 5.520 60,736 +0.03(+0.55%)
Jan 18, 2019 5.500 5.630 5.420 5.490 36,300 +0.06(+1.10%)
Jan 17, 2019 5.460 5.610 5.350 5.430 38,791 -0.11(-1.99%)
Jan 16, 2019 5.640 5.665 5.470 5.540 19,742 +0.00(+0.00%)
Jan 15, 2019 5.550 5.818 5.440 5.540 63,585 -0.02(-0.36%)
Jan 14, 2019 5.550 5.690 5.500 5.560 18,609 -0.08(-1.42%)
Jan 11, 2019 5.500 5.740 5.490 5.640 45,500 +0.02(+0.36%)
Jan 10, 2019 5.510 5.710 5.450 5.620 25,539 +0.04(+0.72%)
Jan 09, 2019 5.580 5.690 5.550 5.580 11,987 +0.02(+0.36%)
Jan 08, 2019 5.580 5.600 5.260 5.560 27,544 -0.01(-0.18%)
Jan 07, 2019 5.270 5.710 5.060 5.570 42,269 +0.30(+5.69%)
Jan 04, 2019 5.200 5.390 5.200 5.270 46,100 +0.17(+3.33%)
Jan 03, 2019 5.040 5.330 4.990 5.100 52,198 +0.05(+0.99%)
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.