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 (%)
Sep 30, 2010 8.224 8.273 7.868 8.143 137,312 +0.01(+0.10%)
Sep 29, 2010 8.021 8.224 7.940 8.135 79,758 +0.11(+1.31%)
Sep 28, 2010 7.672 8.119 7.599 8.030 165,504 +0.24(+3.13%)
Sep 27, 2010 8.192 8.224 7.770 7.786 97,739 -0.39(-4.77%)
Sep 24, 2010 7.713 8.200 7.680 8.176 106,564 +0.59(+7.82%)
Sep 23, 2010 7.607 7.802 7.510 7.583 143,516 -0.11(-1.48%)
Sep 22, 2010 7.721 7.762 7.551 7.697 149,867 -0.11(-1.35%)
Sep 21, 2010 7.810 7.875 7.762 7.802 190,791 +0.01(+0.10%)
Sep 20, 2010 7.672 7.794 7.591 7.794 159,295 +0.12(+1.59%)
Sep 17, 2010 7.713 7.770 7.510 7.672 164,011 +0.04(+0.53%)
Sep 15, 2010 7.697 7.697 7.591 7.632 147,515 -0.08(-1.05%)
Sep 14, 2010 7.624 7.908 7.486 7.713 93,391 +0.04(+0.53%)
Sep 13, 2010 7.656 7.713 7.624 7.672 186,353 +0.07(+0.96%)
Sep 10, 2010 7.591 7.672 7.534 7.599 78,076 +0.02(+0.21%)
Sep 09, 2010 7.615 7.652 7.388 7.583 80,962 +0.11(+1.52%)
Sep 08, 2010 7.380 7.502 7.364 7.469 187,315 +0.13(+1.77%)
Sep 07, 2010 7.615 7.632 7.299 7.339 110,676 -0.29(-3.83%)
Sep 03, 2010 7.697 7.827 7.477 7.632 151,444 +0.03(+0.43%)
Sep 02, 2010 7.607 7.713 7.453 7.599 167,139 +0.05(+0.65%)
Sep 01, 2010 7.502 7.632 7.315 7.551 179,621 +0.21(+2.88%)
Aug 31, 2010 7.234 7.421 7.201 7.339 266,988 +0.11(+1.57%)
Aug 30, 2010 7.274 7.461 7.226 7.226 256,034 -0.10(-1.33%)
Aug 27, 2010 7.291 7.380 7.015 7.323 385,633 +0.09(+1.23%)
Aug 26, 2010 7.396 7.510 7.210 7.234 239,532 -0.15(-1.98%)
Aug 25, 2010 7.356 7.526 7.201 7.380 248,461 -0.02(-0.22%)
Aug 24, 2010 7.396 7.713 7.291 7.396 118,048 -0.12(-1.62%)
Aug 23, 2010 7.940 8.021 7.494 7.518 176,567 -0.38(-4.83%)
Aug 20, 2010 7.916 8.005 7.721 7.900 199,032 -0.02(-0.31%)
Aug 19, 2010 8.054 8.119 7.916 7.924 260,042 -0.19(-2.40%)
Aug 18, 2010 8.435 8.525 8.119 8.119 118,908 -0.30(-3.57%)
Aug 17, 2010 8.338 8.814 8.257 8.419 160,544 +0.22(+2.67%)
Aug 16, 2010 7.924 8.371 7.916 8.200 196,829 +0.25(+3.17%)
Aug 13, 2010 8.241 8.395 7.940 7.948 181,349 -0.35(-4.21%)
Aug 12, 2010 8.021 8.500 8.013 8.297 185,716 +0.22(+2.66%)
Aug 11, 2010 8.815 8.823 8.050 8.082 276,620 -0.93(-10.36%)
Aug 10, 2010 9.129 9.177 8.726 9.016 164,004 -0.22(-2.35%)
Aug 09, 2010 9.628 9.628 8.855 9.233 222,481 -0.28(-2.96%)
Aug 06, 2010 9.274 9.588 9.072 9.515 203,121 +0.10(+1.11%)
Aug 05, 2010 9.877 9.902 9.395 9.411 92,655 -0.58(-5.80%)
Aug 04, 2010 9.741 10.05 9.652 9.990 60,910 +0.30(+3.07%)
Aug 03, 2010 9.652 10.05 9.507 9.692 96,646 -0.04(-0.41%)
Aug 02, 2010 9.942 9.990 9.636 9.733 63,733 +0.02(+0.17%)
Jul 30, 2010 9.556 9.942 9.427 9.716 98,610 -0.01(-0.08%)
Jul 29, 2010 9.676 9.886 9.362 9.725 95,771 +0.12(+1.26%)
Jul 28, 2010 10.13 10.22 9.523 9.604 100,827 -0.53(-5.24%)
Jul 27, 2010 10.22 10.60 10.12 10.14 99,931 -0.02(-0.16%)
Jul 26, 2010 9.918 10.30 9.805 10.15 157,997 +0.33(+3.36%)
Jul 23, 2010 9.499 9.853 9.322 9.821 240,572 +0.24(+2.52%)
Jul 22, 2010 9.507 9.805 9.491 9.580 137,602 +0.27(+2.85%)
Jul 21, 2010 9.539 9.861 9.282 9.314 104,623 -0.17(-1.78%)
Jul 20, 2010 9.016 9.507 8.936 9.483 113,608 +0.31(+3.33%)
Jul 19, 2010 8.944 9.193 8.815 9.177 114,655 +0.31(+3.45%)
Jul 16, 2010 9.346 9.386 8.839 8.871 150,104 -0.59(-6.21%)
Jul 15, 2010 9.660 9.692 9.129 9.459 67,811 -0.16(-1.67%)
Jul 14, 2010 9.910 10.05 9.523 9.620 85,491 -0.38(-3.78%)
Jul 13, 2010 9.588 10.06 9.491 9.998 106,010 +0.60(+6.43%)
Jul 12, 2010 9.612 9.741 9.209 9.395 103,234 -0.30(-3.07%)
Jul 09, 2010 9.193 9.700 9.193 9.692 97,110 +0.46(+4.97%)
Jul 08, 2010 9.515 9.515 8.936 9.233 113,183 -0.06(-0.61%)
Jul 07, 2010 8.565 9.330 8.565 9.290 209,087 +0.79(+9.28%)
Jul 06, 2010 8.903 9.048 8.428 8.501 184,881 -0.19(-2.13%)
Jul 02, 2010 8.871 8.960 8.517 8.686 92,420 -0.12(-1.37%)
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.