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 15, 2021 5.300 5.300 5.300 0 +0.01(+0.19%)
Jun 14, 2021 5.280 5.300 5.280 5.290 26,155 -0.01(-0.19%)
Jun 11, 2021 5.280 5.300 5.280 5.300 121,564 +0.02(+0.38%)
Jun 10, 2021 5.280 5.290 5.280 5.280 11,970 +0.00(+0.00%)
Jun 09, 2021 5.280 5.290 5.270 5.280 98,469 +0.00(+0.00%)
Jun 08, 2021 5.280 5.290 5.270 5.280 27,008 +0.01(+0.19%)
Jun 07, 2021 5.270 5.290 5.270 5.270 26,971 -0.01(-0.19%)
Jun 04, 2021 5.280 5.290 5.270 5.280 58,903 +0.00(+0.00%)
Jun 03, 2021 5.270 5.280 5.270 5.280 14,873 +0.01(+0.19%)
Jun 02, 2021 5.270 5.290 5.270 5.270 10,378 +0.00(+0.00%)
Jun 01, 2021 5.270 5.290 5.270 5.270 14,899 -0.02(-0.38%)
May 28, 2021 5.280 5.290 5.270 5.290 27,729 +0.01(+0.19%)
May 27, 2021 5.270 5.289 5.270 5.280 64,637 +0.00(+0.00%)
May 26, 2021 5.290 5.290 5.275 5.280 25,074 +0.00(+0.00%)
May 25, 2021 5.280 5.285 5.280 5.280 24,788 +0.00(+0.00%)
May 24, 2021 5.260 5.290 5.260 5.280 63,278 +0.02(+0.28%)
May 21, 2021 5.260 5.290 5.260 5.265 58,311 -0.00(-0.09%)
May 20, 2021 5.270 5.270 5.260 5.270 37,320 +0.00(+0.00%)
May 19, 2021 5.260 5.270 5.250 5.270 23,486 +0.01(+0.19%)
May 18, 2021 5.270 5.288 5.260 5.260 40,977 -0.01(-0.19%)
May 17, 2021 5.260 5.280 5.250 5.270 26,694 +0.02(+0.38%)
May 14, 2021 5.250 5.260 5.240 5.250 124,384 +0.00(+0.00%)
May 13, 2021 5.250 5.260 5.240 5.250 111,597 +0.00(+0.00%)
May 12, 2021 5.260 5.260 5.240 5.250 182,017 +0.00(+0.00%)
May 11, 2021 5.230 5.250 5.220 5.250 22,007 +0.02(+0.38%)
May 10, 2021 5.250 5.260 5.210 5.230 143,887 -0.03(-0.57%)
May 07, 2021 5.270 5.280 5.235 5.260 102,793 +0.01(+0.19%)
May 06, 2021 5.260 5.270 5.245 5.250 69,630 -0.02(-0.38%)
May 05, 2021 5.260 5.270 5.260 5.270 68,420 +0.02(+0.38%)
May 04, 2021 5.260 5.260 5.250 5.250 10,709 +0.00(+0.00%)
May 03, 2021 5.260 5.265 5.250 5.250 20,246 +0.00(+0.00%)
Apr 30, 2021 5.260 5.260 5.240 5.250 119,000 -0.01(-0.19%)
Apr 29, 2021 5.270 5.280 5.250 5.260 157,271 -0.01(-0.19%)
Apr 28, 2021 5.280 5.290 5.260 5.270 89,615 +0.00(+0.00%)
Apr 27, 2021 5.270 5.290 5.260 5.270 145,126 +0.01(+0.19%)
Apr 26, 2021 5.290 5.290 5.260 5.260 54,625 -0.05(-0.94%)
Apr 23, 2021 5.320 5.320 5.300 5.310 30,700 +0.00(+0.00%)
Apr 22, 2021 5.320 5.320 5.280 5.310 158,010 -0.02(-0.38%)
Apr 21, 2021 5.260 5.330 5.260 5.330 170,464 +0.04(+0.76%)
Apr 20, 2021 5.280 5.305 5.260 5.290 60,705 +0.01(+0.19%)
Apr 19, 2021 5.260 5.290 5.240 5.280 218,020 +0.03(+0.57%)
Apr 16, 2021 5.250 5.260 5.230 5.250 188,700 +0.01(+0.19%)
Apr 15, 2021 5.240 5.260 5.240 5.240 80,380 +0.00(+0.00%)
Apr 14, 2021 5.230 5.250 5.230 5.240 72,498 +0.00(+0.00%)
Apr 13, 2021 5.240 5.250 5.230 5.240 187,716 -0.01(-0.19%)
Apr 12, 2021 5.240 5.250 5.230 5.250 237,410 +0.01(+0.19%)
Apr 09, 2021 5.250 5.250 5.230 5.240 59,400 +0.00(+0.00%)
Apr 08, 2021 5.240 5.250 5.230 5.240 14,389 +0.00(+0.00%)
Apr 07, 2021 5.250 5.270 5.230 5.240 26,989 -0.01(-0.19%)
Apr 06, 2021 5.230 5.260 5.230 5.250 56,120 +0.01(+0.19%)
Apr 05, 2021 5.240 5.250 5.230 5.240 74,473 -0.01(-0.19%)
Apr 01, 2021 5.250 5.260 5.220 5.250 246,400 +0.03(+0.57%)
Mar 31, 2021 5.250 5.250 5.210 5.220 1,140,664 -0.03(-0.57%)
Mar 30, 2021 5.240 5.270 5.230 5.250 151,248 +0.02(+0.38%)
Mar 29, 2021 5.230 5.250 5.210 5.230 348,705 -0.01(-0.19%)
Mar 26, 2021 5.220 5.290 5.220 5.240 491,800 +0.01(+0.19%)
Mar 25, 2021 5.240 5.680 5.200 5.230 8,188,001 +1.43(+37.63%)
Mar 24, 2021 3.800 3.960 3.770 3.800 23,188 -0.01(-0.26%)
Mar 23, 2021 3.900 3.920 3.810 3.810 51,866 -0.10(-2.56%)
Mar 22, 2021 3.870 3.950 3.770 3.910 52,502 +0.13(+3.44%)
Mar 19, 2021 3.690 3.880 3.639 3.780 74,900 +0.10(+2.72%)
Mar 18, 2021 3.700 3.725 3.660 3.680 30,913 +0.02(+0.55%)
Mar 17, 2021 3.780 3.800 3.650 3.660 55,735 -0.14(-3.68%)
Mar 16, 2021 3.910 4.160 3.720 3.800 68,025 -0.05(-1.30%)
Mar 15, 2021 3.770 3.870 3.730 3.850 98,027 +0.13(+3.49%)
Mar 12, 2021 3.820 3.910 3.630 3.720 89,900 -0.06(-1.59%)
Mar 11, 2021 3.850 3.950 3.770 3.780 31,555 -0.12(-3.08%)
Mar 10, 2021 3.775 4.000 3.775 3.900 20,029 +0.00(+0.00%)
Mar 09, 2021 3.954 4.097 3.900 3.900 17,547 -0.09(-2.26%)
Mar 08, 2021 3.870 4.140 3.840 3.990 61,064 +0.20(+5.28%)
Mar 05, 2021 3.860 4.030 3.570 3.790 48,600 -0.08(-2.07%)
Mar 04, 2021 4.050 4.050 3.830 3.870 38,048 -0.19(-4.68%)
Mar 03, 2021 4.080 4.290 3.973 4.060 77,797 -0.07(-1.69%)
Mar 02, 2021 4.050 4.200 4.034 4.130 17,663 +0.03(+0.73%)
Mar 01, 2021 4.010 4.235 4.010 4.100 23,653 +0.02(+0.49%)
Feb 26, 2021 4.120 4.350 3.910 4.080 32,900 +0.11(+2.77%)
Feb 25, 2021 4.270 4.303 3.830 3.970 74,830 -0.21(-5.02%)
Feb 24, 2021 4.128 4.400 4.128 4.180 40,017 +0.04(+0.97%)
Feb 23, 2021 4.200 4.280 4.100 4.140 55,145 -0.16(-3.72%)
Feb 22, 2021 4.100 4.310 4.100 4.300 48,978 +0.12(+2.87%)
Feb 19, 2021 4.090 4.229 4.090 4.180 19,000 +0.08(+1.95%)
Feb 18, 2021 4.340 4.370 4.090 4.100 42,982 -0.20(-4.65%)
Feb 17, 2021 4.160 4.420 4.090 4.300 19,231 +0.02(+0.47%)
Feb 16, 2021 4.080 4.280 4.080 4.280 43,099 +0.15(+3.63%)
Feb 12, 2021 4.070 4.180 4.010 4.130 38,900 +0.09(+2.23%)
Feb 11, 2021 4.050 4.080 3.910 4.040 26,505 -0.05(-1.22%)
Feb 10, 2021 3.950 4.090 3.900 4.090 48,592 +0.16(+4.07%)
Feb 09, 2021 3.870 4.000 3.790 3.930 39,084 +0.07(+1.81%)
Feb 08, 2021 3.880 3.880 3.728 3.860 36,593 +0.05(+1.31%)
Feb 05, 2021 3.860 3.910 3.671 3.810 40,700 -0.08(-2.06%)
Feb 04, 2021 3.960 3.960 3.735 3.890 69,002 +0.15(+4.01%)
Feb 03, 2021 3.570 3.770 3.491 3.740 62,704 +0.14(+3.89%)
Feb 02, 2021 3.400 3.650 3.386 3.600 78,892 +0.18(+5.26%)
Feb 01, 2021 3.350 3.479 3.350 3.420 59,279 +0.08(+2.40%)
Jan 29, 2021 3.357 3.460 3.310 3.340 29,400 -0.05(-1.47%)
Jan 28, 2021 3.220 3.430 3.210 3.390 59,329 +0.14(+4.31%)
Jan 27, 2021 3.350 3.470 3.250 3.250 122,952 -0.26(-7.41%)
Jan 26, 2021 3.560 3.600 3.220 3.510 210,907 +0.01(+0.29%)
Jan 25, 2021 3.780 3.840 3.470 3.500 199,783 -0.29(-7.65%)
Jan 22, 2021 3.740 4.750 3.564 3.790 2,644,800 +0.06(+1.61%)
Jan 21, 2021 3.680 3.800 3.470 3.730 60,887 +0.07(+1.91%)
Jan 20, 2021 3.590 3.740 3.590 3.660 60,784 +0.09(+2.52%)
Jan 19, 2021 3.480 3.700 3.480 3.570 81,687 +0.09(+2.59%)
Jan 15, 2021 3.370 3.520 3.250 3.480 60,800 +0.11(+3.26%)
Jan 14, 2021 3.120 3.390 3.120 3.370 64,480 +0.23(+7.32%)
Jan 13, 2021 3.020 3.140 3.010 3.140 101,613 +0.16(+5.37%)
Jan 12, 2021 3.000 3.080 2.940 2.980 150,843 -0.01(-0.33%)
Jan 11, 2021 3.020 3.170 2.979 2.990 150,246 +0.00(+0.00%)
Jan 08, 2021 2.960 3.130 2.930 2.990 176,500 +0.06(+2.05%)
Jan 07, 2021 2.810 3.000 2.750 2.930 201,803 +0.10(+3.53%)
Jan 06, 2021 2.800 2.960 2.770 2.830 141,089 +0.09(+3.28%)
Jan 05, 2021 2.770 2.770 2.710 2.740 123,070 -0.01(-0.36%)
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.