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 (%)
Jun 30, 2015 9.596 9.596 9.406 9.425 153,333 -0.07(-0.70%)
Jun 29, 2015 9.596 9.900 9.463 9.492 308,296 +0.00(+0.00%)
Jun 26, 2015 9.302 9.919 9.245 9.492 2,989,242 +0.22(+2.36%)
Jun 25, 2015 9.216 9.302 9.150 9.273 126,824 +0.10(+1.04%)
Jun 24, 2015 9.169 9.216 9.150 9.178 273,671 +0.02(+0.21%)
Jun 23, 2015 9.150 9.159 9.074 9.159 161,331 +0.05(+0.52%)
Jun 22, 2015 9.093 9.169 9.055 9.112 113,372 +0.08(+0.84%)
Jun 19, 2015 9.055 9.102 8.893 9.036 347,487 +0.02(+0.21%)
Jun 18, 2015 8.883 9.026 8.798 9.017 147,384 +0.17(+1.93%)
Jun 17, 2015 8.836 8.931 8.722 8.845 139,282 +0.08(+0.87%)
Jun 16, 2015 8.788 8.817 8.665 8.769 196,105 +0.00(+0.00%)
Jun 15, 2015 8.636 8.798 8.636 8.769 95,826 +0.04(+0.44%)
Jun 12, 2015 8.693 8.807 8.636 8.731 89,102 +0.02(+0.22%)
Jun 11, 2015 8.684 8.731 8.579 8.712 51,230 +0.03(+0.33%)
Jun 10, 2015 8.399 8.741 8.399 8.684 65,640 +0.30(+3.63%)
Jun 09, 2015 8.456 8.560 8.361 8.380 70,639 -0.11(-1.34%)
Jun 08, 2015 8.636 8.674 8.456 8.494 101,260 -0.19(-2.19%)
Jun 05, 2015 8.551 8.684 8.456 8.684 94,040 +0.13(+1.56%)
Jun 04, 2015 8.579 8.627 8.456 8.551 48,874 -0.08(-0.88%)
Jun 03, 2015 8.513 8.722 8.456 8.627 85,131 +0.09(+1.00%)
Jun 02, 2015 8.655 8.817 8.532 8.541 76,241 -0.14(-1.64%)
Jun 01, 2015 8.532 8.712 8.456 8.684 122,664 +0.18(+2.12%)
May 29, 2015 8.522 8.644 8.465 8.503 58,825 -0.04(-0.45%)
May 28, 2015 8.579 8.699 8.475 8.541 57,895 -0.06(-0.66%)
May 27, 2015 8.589 8.711 8.494 8.598 67,429 +0.06(+0.67%)
May 26, 2015 8.551 8.646 8.456 8.541 117,965 -0.08(-0.88%)
May 22, 2015 8.665 8.617 8.617 8.617 94,410 -0.05(-0.55%)
May 21, 2015 8.741 8.870 8.636 8.665 104,347 -0.10(-1.08%)
May 20, 2015 8.674 8.788 8.646 8.760 91,148 +0.10(+1.21%)
May 19, 2015 8.779 8.901 8.608 8.655 65,006 -0.13(-1.51%)
May 18, 2015 8.731 8.902 8.665 8.788 155,344 +0.12(+1.43%)
May 15, 2015 8.731 8.912 8.646 8.665 132,825 -0.08(-0.87%)
May 14, 2015 8.760 8.898 8.731 8.741 188,338 +0.04(+0.44%)
May 13, 2015 8.684 8.769 8.637 8.703 491,330 +0.03(+0.32%)
May 12, 2015 8.656 8.703 8.497 8.675 81,579 +0.01(+0.11%)
May 11, 2015 8.619 8.731 8.609 8.665 90,002 +0.02(+0.22%)
May 08, 2015 8.966 8.966 8.609 8.647 142,969 -0.21(-2.33%)
May 07, 2015 8.506 8.994 8.506 8.853 245,585 +0.19(+2.16%)
May 06, 2015 8.562 8.750 8.562 8.665 346,453 +0.09(+1.09%)
May 05, 2015 8.694 8.821 8.469 8.572 194,890 -0.15(-1.72%)
May 04, 2015 8.853 8.998 8.703 8.722 106,635 -0.13(-1.48%)
May 01, 2015 8.862 8.928 8.816 8.853 70,057 +0.00(+0.00%)
Apr 30, 2015 8.909 8.956 8.816 8.853 105,591 -0.09(-1.05%)
Apr 29, 2015 9.022 9.087 8.928 8.947 108,206 -0.12(-1.34%)
Apr 28, 2015 9.022 9.172 8.966 9.069 82,333 +0.04(+0.42%)
Apr 27, 2015 8.984 9.069 8.909 9.031 86,558 +0.07(+0.73%)
Apr 24, 2015 9.087 9.050 8.956 8.966 56,952 -0.08(-0.93%)
Apr 23, 2015 9.050 9.116 8.994 9.050 78,703 +0.01(+0.10%)
Apr 22, 2015 8.966 9.151 8.909 9.041 112,201 +0.11(+1.26%)
Apr 21, 2015 9.087 9.087 8.928 8.928 46,822 -0.08(-0.83%)
Apr 20, 2015 8.975 9.078 8.956 9.003 120,412 +0.06(+0.63%)
Apr 17, 2015 8.984 8.994 8.919 8.947 151,485 -0.04(-0.42%)
Apr 16, 2015 9.106 9.106 8.975 8.984 82,787 -0.12(-1.34%)
Apr 15, 2015 9.031 9.200 8.928 9.106 160,561 +0.14(+1.57%)
Apr 14, 2015 9.041 9.192 8.937 8.966 170,929 -0.08(-0.83%)
Apr 13, 2015 8.956 9.125 8.928 9.041 124,907 +0.09(+1.05%)
Apr 10, 2015 9.041 9.116 8.937 8.947 144,372 -0.06(-0.63%)
Apr 09, 2015 8.966 9.125 8.928 9.003 122,296 +0.00(+0.00%)
Apr 08, 2015 8.984 9.097 8.931 9.003 186,659 +0.04(+0.42%)
Apr 07, 2015 9.097 9.134 8.937 8.966 133,380 -0.10(-1.14%)
Apr 06, 2015 9.238 9.341 9.050 9.069 146,916 -0.05(-0.51%)
Apr 02, 2015 9.125 9.116 9.116 9.116 120,278 -0.03(-0.31%)
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.