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 (%)
Jul 31, 2020 2.750 2.750 2.510 2.510 15,800 -0.16(-5.99%)
Jul 30, 2020 2.670 2.735 2.653 2.670 14,413 +0.02(+0.75%)
Jul 29, 2020 2.700 2.750 2.600 2.650 15,984 -0.04(-1.49%)
Jul 28, 2020 2.580 2.700 2.580 2.690 9,216 +0.07(+2.67%)
Jul 27, 2020 2.560 2.620 2.480 2.620 20,937 +0.04(+1.48%)
Jul 24, 2020 2.700 2.700 2.557 2.582 4,400 -0.07(-2.57%)
Jul 23, 2020 2.613 2.700 2.613 2.650 4,007 -0.02(-0.75%)
Jul 22, 2020 2.700 2.744 2.660 2.670 8,767 -0.02(-0.74%)
Jul 21, 2020 2.600 2.690 2.570 2.690 11,169 +0.14(+5.49%)
Jul 20, 2020 2.630 2.730 2.550 2.550 12,480 -0.05(-1.92%)
Jul 17, 2020 2.654 2.654 2.560 2.600 3,800 -0.04(-1.52%)
Jul 16, 2020 2.684 2.720 2.550 2.640 6,072 +0.04(+1.54%)
Jul 15, 2020 2.600 2.656 2.563 2.600 8,500 +0.00(+0.00%)
Jul 14, 2020 2.540 2.670 2.500 2.600 12,435 +0.03(+1.17%)
Jul 13, 2020 2.580 2.840 2.560 2.570 25,823 +0.00(+0.00%)
Jul 10, 2020 2.550 2.580 2.500 2.570 12,000 +0.01(+0.39%)
Jul 09, 2020 2.500 2.560 2.370 2.560 8,872 +0.06(+2.40%)
Jul 08, 2020 2.630 2.630 2.350 2.500 32,843 -0.07(-2.72%)
Jul 07, 2020 2.600 2.600 2.400 2.570 12,179 -0.02(-0.77%)
Jul 06, 2020 2.560 2.780 2.530 2.590 26,788 +0.06(+2.37%)
Jul 02, 2020 2.400 2.560 2.380 2.530 46,600 +0.15(+6.30%)
Jul 01, 2020 2.360 2.430 2.270 2.380 23,746 +0.02(+0.85%)
Jun 30, 2020 2.160 2.370 2.160 2.360 16,972 +0.06(+2.61%)
Jun 29, 2020 2.190 2.425 2.120 2.300 23,814 +0.11(+5.02%)
Jun 26, 2020 2.340 2.358 2.100 2.190 55,900 -0.12(-5.19%)
Jun 25, 2020 2.455 2.455 2.310 2.310 9,639 +0.00(+0.00%)
Jun 24, 2020 2.310 2.400 2.290 2.310 17,642 +0.00(+0.00%)
Jun 23, 2020 2.480 2.499 2.310 2.310 21,580 -0.09(-3.75%)
Jun 22, 2020 2.590 2.590 2.350 2.400 25,814 -0.10(-4.00%)
Jun 19, 2020 2.516 2.680 2.498 2.500 22,500 +0.07(+2.88%)
Jun 18, 2020 2.615 2.615 2.380 2.430 34,521 -0.12(-4.71%)
Jun 17, 2020 2.909 2.909 2.550 2.550 12,369 -0.08(-3.04%)
Jun 16, 2020 2.700 2.750 2.630 2.630 47,999 +0.00(+0.00%)
Jun 15, 2020 2.590 3.028 2.550 2.630 22,527 -0.12(-4.36%)
Jun 12, 2020 2.870 3.129 2.575 2.750 19,800 -0.04(-1.43%)
Jun 11, 2020 2.950 3.000 2.780 2.790 45,649 -0.34(-10.86%)
Jun 10, 2020 3.260 3.260 3.050 3.130 19,185 -0.07(-2.19%)
Jun 09, 2020 3.000 3.200 2.900 3.200 32,816 +0.20(+6.67%)
Jun 08, 2020 2.840 3.000 2.800 3.000 41,416 +0.16(+5.63%)
Jun 05, 2020 2.610 2.850 2.490 2.840 57,300 +0.14(+5.19%)
Jun 04, 2020 2.430 2.700 2.430 2.700 22,095 +0.15(+5.88%)
Jun 03, 2020 2.420 2.550 2.400 2.550 37,480 +0.14(+5.81%)
Jun 02, 2020 2.410 2.480 2.400 2.410 24,541 +0.01(+0.42%)
Jun 01, 2020 2.342 2.415 2.342 2.400 27,892 +0.00(+0.00%)
May 29, 2020 2.350 2.437 2.350 2.400 23,600 -0.02(-0.83%)
May 28, 2020 2.410 2.450 2.400 2.420 28,915 -0.03(-1.22%)
May 27, 2020 2.430 2.462 2.400 2.450 9,725 +0.03(+1.24%)
May 26, 2020 2.380 2.458 2.370 2.420 13,748 +0.04(+1.68%)
May 22, 2020 2.481 2.481 2.220 2.380 22,700 -0.02(-0.83%)
May 21, 2020 2.395 2.600 2.395 2.400 22,785 -0.08(-3.23%)
May 20, 2020 2.346 2.480 2.295 2.480 26,903 +0.17(+7.36%)
May 19, 2020 2.290 2.340 2.250 2.310 33,836 -0.03(-1.28%)
May 18, 2020 2.330 2.409 2.250 2.340 61,260 -0.13(-5.26%)
May 15, 2020 2.120 2.470 2.120 2.470 15,200 +0.28(+12.79%)
May 14, 2020 2.140 2.190 2.060 2.190 14,590 +0.04(+1.86%)
May 13, 2020 2.340 2.370 2.100 2.150 14,970 -0.14(-6.11%)
May 12, 2020 2.310 2.315 2.260 2.290 16,974 -0.03(-1.29%)
May 11, 2020 2.410 2.650 2.300 2.320 46,606 -0.02(-0.85%)
May 08, 2020 2.380 2.590 2.320 2.340 25,600 +0.03(+1.30%)
May 07, 2020 2.210 2.310 2.200 2.310 23,709 +0.03(+1.32%)
May 06, 2020 2.300 2.300 2.200 2.280 34,463 -0.01(-0.44%)
May 05, 2020 2.200 2.300 2.135 2.290 24,564 +0.13(+6.23%)
May 04, 2020 2.300 2.300 2.060 2.156 44,180 -0.06(-2.89%)
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.