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 (%)
Nov 30, 2020 2.660 2.660 2.630 2.630 32,238 -0.05(-1.87%)
Nov 27, 2020 2.630 2.680 2.570 2.680 53,200 +0.08(+3.08%)
Nov 25, 2020 2.660 2.687 2.560 2.600 74,200 +0.00(+0.00%)
Nov 24, 2020 2.620 2.680 2.571 2.600 389,474 +0.07(+2.77%)
Nov 23, 2020 2.550 2.600 2.500 2.530 65,249 -0.07(-2.69%)
Nov 20, 2020 2.700 2.700 2.570 2.600 34,100 -0.13(-4.76%)
Nov 19, 2020 2.825 2.850 2.640 2.730 39,618 -0.07(-2.50%)
Nov 18, 2020 2.926 2.926 2.740 2.800 27,653 -0.09(-3.11%)
Nov 17, 2020 2.870 2.900 2.820 2.890 41,343 +0.00(+0.00%)
Nov 16, 2020 2.800 2.939 2.720 2.890 86,331 +0.14(+5.09%)
Nov 13, 2020 2.720 2.810 2.650 2.750 46,200 +0.08(+3.07%)
Nov 12, 2020 2.710 2.830 2.570 2.668 173,341 -0.11(-3.84%)
Nov 11, 2020 2.830 2.850 2.640 2.774 18,866 -0.02(-0.56%)
Nov 10, 2020 2.880 2.900 2.760 2.790 21,758 +0.03(+1.09%)
Nov 09, 2020 2.840 2.890 2.650 2.760 23,122 -0.03(-1.08%)
Nov 06, 2020 2.740 2.850 2.680 2.790 44,300 +0.01(+0.34%)
Nov 05, 2020 2.735 2.800 2.735 2.780 9,360 +0.02(+0.74%)
Nov 04, 2020 2.840 2.860 2.740 2.760 9,139 -0.10(-3.50%)
Nov 03, 2020 2.860 2.890 2.812 2.860 19,945 +0.01(+0.35%)
Nov 02, 2020 2.785 2.860 2.690 2.850 14,561 +0.10(+3.64%)
Oct 30, 2020 2.810 2.810 2.740 2.750 13,900 -0.11(-3.85%)
Oct 29, 2020 2.740 2.880 2.700 2.860 23,641 +0.09(+3.25%)
Oct 28, 2020 2.700 2.780 2.700 2.770 7,273 -0.03(-1.07%)
Oct 27, 2020 2.722 2.812 2.722 2.800 15,533 +0.03(+1.08%)
Oct 26, 2020 2.620 2.770 2.620 2.770 7,894 +0.07(+2.59%)
Oct 23, 2020 2.732 2.732 2.650 2.700 11,400 -0.02(-0.74%)
Oct 22, 2020 2.730 2.800 2.670 2.720 9,511 -0.07(-2.51%)
Oct 21, 2020 2.660 2.790 2.610 2.790 9,174 +0.06(+2.20%)
Oct 20, 2020 2.680 2.740 2.620 2.730 5,272 +0.01(+0.55%)
Oct 19, 2020 2.710 2.780 2.602 2.715 7,489 +0.02(+0.60%)
Oct 16, 2020 2.630 2.780 2.620 2.699 9,000 -0.03(-0.96%)
Oct 15, 2020 2.555 2.740 2.520 2.725 15,198 +0.19(+7.28%)
Oct 14, 2020 2.589 2.650 2.520 2.540 18,749 -0.04(-1.56%)
Oct 13, 2020 2.690 2.700 2.550 2.580 31,012 -0.01(-0.42%)
Oct 12, 2020 2.700 2.705 2.526 2.591 25,601 -0.06(-2.22%)
Oct 09, 2020 2.740 2.850 2.630 2.650 26,200 -0.14(-5.02%)
Oct 08, 2020 2.790 2.800 2.630 2.790 9,445 -0.00(-0.18%)
Oct 07, 2020 2.830 2.850 2.635 2.795 12,114 +0.05(+2.01%)
Oct 06, 2020 2.833 2.833 2.733 2.740 5,820 +0.03(+1.11%)
Oct 05, 2020 2.650 2.840 2.630 2.710 19,917 +0.11(+4.23%)
Oct 02, 2020 2.450 2.650 2.400 2.600 7,000 +0.08(+3.17%)
Oct 01, 2020 2.470 2.620 2.440 2.520 29,535 +0.02(+0.80%)
Sep 30, 2020 2.530 2.630 2.420 2.500 27,481 -0.01(-0.40%)
Sep 29, 2020 2.520 2.580 2.460 2.510 6,473 -0.08(-2.90%)
Sep 28, 2020 2.580 2.705 2.485 2.585 7,695 +0.02(+0.58%)
Sep 25, 2020 2.570 2.710 2.570 2.570 9,300 -0.05(-1.91%)
Sep 24, 2020 2.587 2.701 2.550 2.620 22,722 -0.03(-1.13%)
Sep 23, 2020 2.690 2.792 2.540 2.650 22,025 -0.05(-1.85%)
Sep 22, 2020 2.730 2.730 2.596 2.700 14,294 +0.07(+2.66%)
Sep 21, 2020 2.620 2.800 2.620 2.630 9,851 -0.04(-1.50%)
Sep 18, 2020 2.760 2.855 2.670 2.670 13,300 -0.11(-3.96%)
Sep 17, 2020 2.750 2.890 2.740 2.780 2,370 -0.08(-2.80%)
Sep 16, 2020 2.870 2.890 2.717 2.860 9,151 +0.04(+1.42%)
Sep 15, 2020 2.850 2.850 2.760 2.820 8,206 +0.02(+0.76%)
Sep 14, 2020 2.640 2.845 2.610 2.799 29,094 +0.04(+1.41%)
Sep 11, 2020 2.660 2.803 2.642 2.760 20,100 +0.02(+0.73%)
Sep 10, 2020 2.750 2.830 2.680 2.740 8,026 -0.01(-0.22%)
Sep 09, 2020 2.800 2.900 2.695 2.746 17,470 -0.08(-2.97%)
Sep 08, 2020 2.820 2.880 2.630 2.830 52,313 +0.15(+5.60%)
Sep 04, 2020 2.590 2.850 2.495 2.680 331,900 +0.13(+5.10%)
Sep 03, 2020 2.535 2.580 2.438 2.550 18,741 +0.00(+0.20%)
Sep 02, 2020 2.547 2.550 2.333 2.545 17,381 -0.02(-0.59%)
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.