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, 2015 5.747 6.069 5.694 6.059 68,226 +0.30(+5.25%)
Nov 27, 2015 5.708 5.786 5.660 5.757 13,498 +0.08(+1.37%)
Nov 25, 2015 5.504 5.679 5.679 5.679 37,982 +0.16(+2.82%)
Nov 24, 2015 5.777 5.809 5.475 5.523 115,763 -0.26(-4.55%)
Nov 23, 2015 5.650 5.835 5.630 5.786 59,013 +0.16(+2.77%)
Nov 20, 2015 5.621 5.691 5.533 5.630 57,365 +0.02(+0.35%)
Nov 19, 2015 5.484 5.728 5.455 5.611 127,756 +0.18(+3.23%)
Nov 18, 2015 5.543 5.611 5.426 5.436 89,664 -0.04(-0.71%)
Nov 17, 2015 5.660 5.708 5.455 5.475 142,191 -0.24(-4.26%)
Nov 16, 2015 5.650 5.777 5.611 5.718 55,529 +0.03(+0.51%)
Nov 13, 2015 5.689 5.786 5.592 5.689 92,010 +0.05(+0.86%)
Nov 12, 2015 5.786 5.855 5.592 5.640 78,413 -0.15(-2.53%)
Nov 11, 2015 5.777 5.844 5.738 5.786 63,649 +0.02(+0.33%)
Nov 10, 2015 5.786 5.825 5.669 5.767 85,190 -0.02(-0.33%)
Nov 09, 2015 6.085 6.085 5.593 5.786 308,452 -0.30(-4.91%)
Nov 06, 2015 5.902 6.105 5.892 6.085 58,516 +0.13(+2.10%)
Nov 05, 2015 6.596 6.596 5.815 5.960 326,168 -0.69(-10.43%)
Nov 04, 2015 6.423 6.722 6.423 6.654 88,556 +0.25(+3.92%)
Nov 03, 2015 6.134 6.404 6.134 6.404 92,303 +0.24(+3.91%)
Nov 02, 2015 5.989 6.268 5.989 6.162 68,000 +0.18(+3.06%)
Oct 30, 2015 5.902 6.056 5.854 5.979 54,042 +0.07(+1.14%)
Oct 29, 2015 5.757 5.960 5.757 5.912 105,427 +0.13(+2.17%)
Oct 28, 2015 5.786 6.066 5.728 5.786 182,382 +0.00(+0.00%)
Oct 27, 2015 5.989 5.999 5.767 5.786 72,177 -0.25(-4.15%)
Oct 26, 2015 6.037 6.124 5.979 6.037 26,458 -0.04(-0.63%)
Oct 23, 2015 6.105 6.153 6.027 6.076 112,426 +0.00(+0.00%)
Oct 22, 2015 6.037 6.191 6.027 6.076 88,497 +0.06(+0.96%)
Oct 21, 2015 6.095 6.172 5.989 6.018 62,747 -0.11(-1.73%)
Oct 20, 2015 6.056 6.211 6.018 6.124 93,523 +0.14(+2.25%)
Oct 19, 2015 6.182 6.230 5.960 5.989 146,364 -0.20(-3.27%)
Oct 16, 2015 6.510 6.510 6.172 6.191 67,192 -0.31(-4.75%)
Oct 15, 2015 6.510 6.548 6.201 6.500 117,447 -0.01(-0.15%)
Oct 14, 2015 6.587 6.683 6.490 6.510 34,343 -0.12(-1.75%)
Oct 13, 2015 6.510 6.703 6.413 6.625 43,619 +0.05(+0.73%)
Oct 12, 2015 6.895 6.905 6.481 6.577 79,247 -0.34(-4.88%)
Oct 09, 2015 7.329 7.329 6.857 6.915 156,220 -0.38(-5.16%)
Oct 08, 2015 6.895 7.310 6.895 7.291 119,190 +0.41(+5.88%)
Oct 07, 2015 6.703 6.905 6.703 6.886 120,166 +0.17(+2.59%)
Oct 06, 2015 6.616 6.895 6.512 6.712 84,346 +0.24(+3.73%)
Oct 05, 2015 6.066 6.500 6.066 6.471 48,555 +0.49(+8.23%)
Oct 02, 2015 5.690 6.008 5.642 5.979 87,709 +0.20(+3.51%)
Oct 01, 2015 6.105 6.162 5.719 5.777 112,247 -0.34(-5.52%)
Sep 30, 2015 5.999 6.134 5.902 6.114 119,468 +0.12(+1.93%)
Sep 29, 2015 6.056 6.056 5.912 5.999 60,595 -0.08(-1.27%)
Sep 28, 2015 6.114 6.172 5.989 6.076 86,192 -0.09(-1.41%)
Sep 25, 2015 6.394 6.396 6.095 6.162 115,097 -0.22(-3.47%)
Sep 24, 2015 6.240 6.404 6.201 6.384 79,988 +0.12(+1.85%)
Sep 23, 2015 6.616 6.693 6.230 6.269 149,072 -0.37(-5.52%)
Sep 22, 2015 6.490 6.722 6.458 6.635 115,924 +0.09(+1.33%)
Sep 21, 2015 6.616 6.652 6.433 6.548 107,053 -0.06(-0.88%)
Sep 18, 2015 6.866 6.973 6.539 6.606 186,879 -0.36(-5.12%)
Sep 17, 2015 7.030 7.165 6.924 6.963 143,218 -0.10(-1.37%)
Sep 16, 2015 7.001 7.214 7.001 7.059 73,616 +0.08(+1.11%)
Sep 15, 2015 7.088 7.146 6.973 6.982 77,723 -0.14(-1.90%)
Sep 14, 2015 7.262 7.262 7.088 7.117 51,156 -0.16(-2.25%)
Sep 11, 2015 7.522 7.580 7.204 7.281 84,181 -0.29(-3.82%)
Sep 10, 2015 7.426 7.599 7.397 7.570 93,275 +0.14(+1.95%)
Sep 09, 2015 7.435 7.580 7.394 7.426 99,422 +0.07(+0.92%)
Sep 08, 2015 7.339 7.416 7.272 7.358 75,351 +0.10(+1.33%)
Sep 04, 2015 7.194 7.262 7.262 7.262 79,428 -0.01(-0.13%)
Sep 03, 2015 7.315 7.349 7.243 7.272 69,713 +0.04(+0.53%)
Sep 02, 2015 7.223 7.407 7.069 7.233 136,402 +0.11(+1.49%)
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.