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 (%)
Aug 31, 2007 14.69 14.79 14.53 14.67 257,739 +0.07(+0.49%)
Aug 30, 2007 14.70 14.85 14.56 14.60 197,782 -0.17(-1.18%)
Aug 29, 2007 14.60 14.87 14.41 14.77 267,365 +0.31(+2.14%)
Aug 28, 2007 14.48 14.53 14.29 14.46 645,471 -0.03(-0.22%)
Aug 27, 2007 14.52 14.68 14.37 14.49 212,935 -0.04(-0.27%)
Aug 24, 2007 14.52 14.57 14.30 14.53 378,499 +0.04(+0.27%)
Aug 23, 2007 14.85 14.85 14.45 14.49 414,682 -0.20(-1.35%)
Aug 22, 2007 14.85 14.85 14.45 14.69 597,901 -0.18(-1.23%)
Aug 21, 2007 15.02 15.13 14.84 14.87 530,126 -0.18(-1.21%)
Aug 20, 2007 14.60 15.22 14.60 15.06 477,939 +0.55(+3.78%)
Aug 17, 2007 13.79 14.76 13.75 14.51 826,924 +1.01(+7.47%)
Aug 16, 2007 13.74 13.90 12.55 13.50 1,522,211 -0.32(-2.30%)
Aug 15, 2007 14.38 14.45 13.75 13.82 500,367 -0.61(-4.24%)
Aug 14, 2007 14.97 15.03 14.20 14.43 671,089 -0.39(-2.63%)
Aug 13, 2007 15.05 15.25 14.81 14.82 482,914 -0.27(-1.79%)
Aug 10, 2007 15.64 15.77 14.50 15.09 1,027,677 -0.49(-3.16%)
Aug 09, 2007 15.34 15.86 14.92 15.58 850,207 +0.02(+0.10%)
Aug 08, 2007 14.56 15.60 14.56 15.56 1,100,434 +1.07(+7.40%)
Aug 07, 2007 14.71 15.17 14.25 14.49 1,027,012 -0.33(-2.25%)
Aug 06, 2007 15.34 15.41 14.56 14.83 1,288,002 -0.41(-2.71%)
Aug 03, 2007 15.29 15.91 15.04 15.24 1,198,619 -0.59(-3.71%)
Aug 02, 2007 15.28 16.00 15.25 15.83 1,780,800 +0.56(+3.69%)
Aug 01, 2007 16.52 17.47 14.79 15.26 7,169,511 -5.20(-25.42%)
Jul 31, 2007 20.55 21.15 20.34 20.46 709,248 +0.12(+0.59%)
Jul 30, 2007 19.96 20.46 19.61 20.34 543,229 +0.60(+3.06%)
Jul 27, 2007 20.25 20.40 19.65 19.74 514,299 -0.49(-2.43%)
Jul 26, 2007 20.11 20.33 19.30 20.23 830,055 -0.22(-1.09%)
Jul 25, 2007 20.04 20.50 19.99 20.46 576,198 +0.74(+3.75%)
Jul 24, 2007 19.45 19.96 19.45 19.72 929,568 +0.27(+1.39%)
Jul 23, 2007 19.99 20.09 19.37 19.45 867,733 -0.38(-1.92%)
Jul 20, 2007 21.04 21.19 19.76 19.83 802,163 -1.26(-5.99%)
Jul 19, 2007 22.41 22.54 21.06 21.09 651,492 -1.30(-5.82%)
Jul 18, 2007 21.95 22.52 21.87 22.39 622,632 +0.37(+1.66%)
Jul 17, 2007 21.92 22.17 21.87 22.03 358,781 +0.08(+0.36%)
Jul 16, 2007 22.04 22.09 21.81 21.95 143,369 -0.14(-0.61%)
Jul 13, 2007 21.84 22.14 21.75 22.08 340,980 +0.21(+0.94%)
Jul 12, 2007 21.85 22.23 21.69 21.88 276,336 -0.10(-0.47%)
Jul 11, 2007 22.31 22.59 21.61 21.98 361,438 -0.41(-1.81%)
Jul 10, 2007 22.15 22.51 21.94 22.39 251,558 +0.17(+0.75%)
Jul 09, 2007 22.18 22.45 22.02 22.22 212,600 -0.13(-0.57%)
Jul 06, 2007 22.07 22.42 22.07 22.35 307,730 +0.25(+1.15%)
Jul 05, 2007 22.23 22.35 21.79 22.09 421,493 -0.14(-0.64%)
Jul 03, 2007 22.39 22.39 22.04 22.23 318,854 -0.16(-0.71%)
Jul 02, 2007 22.56 22.78 22.11 22.39 807,676 -0.17(-0.74%)
Jun 29, 2007 22.65 22.76 22.40 22.56 378,520 -0.09(-0.39%)
Jun 28, 2007 22.91 23.05 22.38 22.65 507,369 -0.26(-1.14%)
Jun 27, 2007 22.27 22.93 22.23 22.91 389,746 +0.46(+2.05%)
Jun 26, 2007 22.53 23.02 22.30 22.45 619,724 +0.02(+0.07%)
Jun 25, 2007 22.55 22.92 22.23 22.43 692,402 -0.19(-0.84%)
Jun 22, 2007 23.35 23.45 22.31 22.62 1,957,238 -0.52(-2.26%)
Jun 21, 2007 22.63 23.19 22.48 23.15 737,538 +0.38(+1.67%)
Jun 20, 2007 23.39 23.70 22.66 22.77 499,193 -0.52(-2.22%)
Jun 19, 2007 22.66 23.40 22.66 23.28 479,422 +0.43(+1.88%)
Jun 18, 2007 23.03 23.06 22.39 22.85 602,709 -0.14(-0.59%)
Jun 15, 2007 22.70 23.25 22.46 22.99 500,705 +0.52(+2.33%)
Jun 14, 2007 22.72 22.72 22.35 22.46 795,763 -0.13(-0.56%)
Jun 13, 2007 22.55 22.69 22.38 22.59 490,378 +0.21(+0.96%)
Jun 12, 2007 22.60 22.75 22.16 22.38 408,019 -0.17(-0.77%)
Jun 11, 2007 22.28 22.60 21.85 22.55 318,328 +0.40(+1.79%)
Jun 08, 2007 22.06 22.28 21.64 22.15 308,271 +0.05(+0.22%)
Jun 07, 2007 22.26 22.70 21.58 22.11 438,795 -0.39(-1.73%)
Jun 06, 2007 23.30 23.37 22.00 22.50 660,478 -0.87(-3.74%)
Jun 05, 2007 23.08 23.37 22.92 23.37 484,952 +0.26(+1.13%)
Jun 04, 2007 22.71 23.19 22.63 23.11 542,982 +0.51(+2.25%)
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.