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%)
Jan 04, 2021 2.810 2.860 2.740 2.750 303,773 -0.04(-1.43%)
Dec 31, 2020 2.790 2.790 2.790 446,495 -0.09(-3.12%)
Dec 30, 2020 2.760 3.240 2.640 2.880 446,495 +0.16(+5.88%)
Dec 29, 2020 2.660 2.750 2.610 2.720 64,306 +0.07(+2.64%)
Dec 28, 2020 2.700 2.730 2.620 2.650 99,553 -0.01(-0.38%)
Dec 24, 2020 2.660 2.690 2.600 2.660 44,300 +0.06(+2.31%)
Dec 23, 2020 2.600 2.640 2.590 2.600 88,111 +0.00(+0.00%)
Dec 22, 2020 2.590 2.660 2.570 2.600 77,440 -0.02(-0.76%)
Dec 21, 2020 2.680 2.710 2.609 2.620 153,108 -0.04(-1.50%)
Dec 18, 2020 2.720 2.757 2.650 2.660 52,200 -0.04(-1.48%)
Dec 17, 2020 2.732 2.780 2.681 2.700 28,018 +0.00(+0.00%)
Dec 16, 2020 2.700 2.746 2.650 2.700 27,568 +0.01(+0.37%)
Dec 15, 2020 2.650 2.705 2.640 2.690 33,747 +0.01(+0.37%)
Dec 14, 2020 2.770 2.820 2.680 2.680 60,245 -0.07(-2.55%)
Dec 11, 2020 2.830 2.830 2.710 2.750 34,100 -0.05(-1.79%)
Dec 10, 2020 2.700 2.800 2.700 2.800 36,971 +0.08(+2.94%)
Dec 09, 2020 2.768 2.795 2.690 2.720 21,913 -0.02(-0.73%)
Dec 08, 2020 2.730 2.840 2.730 2.740 51,541 -0.01(-0.36%)
Dec 07, 2020 2.768 2.854 2.740 2.750 52,333 -0.07(-2.48%)
Dec 04, 2020 2.780 2.900 2.775 2.820 117,800 +0.02(+0.71%)
Dec 03, 2020 2.800 2.881 2.720 2.800 68,574 +0.10(+3.70%)
Dec 02, 2020 2.630 2.760 2.590 2.700 83,706 +0.08(+3.05%)
Dec 01, 2020 2.660 2.660 2.610 2.620 62,314 -0.01(-0.38%)
Nov 30, 2020 2.660 2.660 2.630 2.630 32,238 -0.05(-1.87%)
Nov 27, 2020 2.630 2.680 2.570 2.680 53,200 +0.08(+3.08%)
Nov 25, 2020 2.660 2.687 2.560 2.600 74,200 +0.00(+0.00%)
Nov 24, 2020 2.620 2.680 2.571 2.600 389,474 +0.07(+2.77%)
Nov 23, 2020 2.550 2.600 2.500 2.530 65,249 -0.07(-2.69%)
Nov 20, 2020 2.700 2.700 2.570 2.600 34,100 -0.13(-4.76%)
Nov 19, 2020 2.825 2.850 2.640 2.730 39,618 -0.07(-2.50%)
Nov 18, 2020 2.926 2.926 2.740 2.800 27,653 -0.09(-3.11%)
Nov 17, 2020 2.870 2.900 2.820 2.890 41,343 +0.00(+0.00%)
Nov 16, 2020 2.800 2.939 2.720 2.890 86,331 +0.14(+5.09%)
Nov 13, 2020 2.720 2.810 2.650 2.750 46,200 +0.08(+3.07%)
Nov 12, 2020 2.710 2.830 2.570 2.668 173,341 -0.11(-3.84%)
Nov 11, 2020 2.830 2.850 2.640 2.774 18,866 -0.02(-0.56%)
Nov 10, 2020 2.880 2.900 2.760 2.790 21,758 +0.03(+1.09%)
Nov 09, 2020 2.840 2.890 2.650 2.760 23,122 -0.03(-1.08%)
Nov 06, 2020 2.740 2.850 2.680 2.790 44,300 +0.01(+0.34%)
Nov 05, 2020 2.735 2.800 2.735 2.780 9,360 +0.02(+0.74%)
Nov 04, 2020 2.840 2.860 2.740 2.760 9,139 -0.10(-3.50%)
Nov 03, 2020 2.860 2.890 2.812 2.860 19,945 +0.01(+0.35%)
Nov 02, 2020 2.785 2.860 2.690 2.850 14,561 +0.10(+3.64%)
Oct 30, 2020 2.810 2.810 2.740 2.750 13,900 -0.11(-3.85%)
Oct 29, 2020 2.740 2.880 2.700 2.860 23,641 +0.09(+3.25%)
Oct 28, 2020 2.700 2.780 2.700 2.770 7,273 -0.03(-1.07%)
Oct 27, 2020 2.722 2.812 2.722 2.800 15,533 +0.03(+1.08%)
Oct 26, 2020 2.620 2.770 2.620 2.770 7,894 +0.07(+2.59%)
Oct 23, 2020 2.732 2.732 2.650 2.700 11,400 -0.02(-0.74%)
Oct 22, 2020 2.730 2.800 2.670 2.720 9,511 -0.07(-2.51%)
Oct 21, 2020 2.660 2.790 2.610 2.790 9,174 +0.06(+2.20%)
Oct 20, 2020 2.680 2.740 2.620 2.730 5,272 +0.01(+0.55%)
Oct 19, 2020 2.710 2.780 2.602 2.715 7,489 +0.02(+0.60%)
Oct 16, 2020 2.630 2.780 2.620 2.699 9,000 -0.03(-0.96%)
Oct 15, 2020 2.555 2.740 2.520 2.725 15,198 +0.19(+7.28%)
Oct 14, 2020 2.589 2.650 2.520 2.540 18,749 -0.04(-1.56%)
Oct 13, 2020 2.690 2.700 2.550 2.580 31,012 -0.01(-0.42%)
Oct 12, 2020 2.700 2.705 2.526 2.591 25,601 -0.06(-2.22%)
Oct 09, 2020 2.740 2.850 2.630 2.650 26,200 -0.14(-5.02%)
Oct 08, 2020 2.790 2.800 2.630 2.790 9,445 -0.00(-0.18%)
Oct 07, 2020 2.830 2.850 2.635 2.795 12,114 +0.05(+2.01%)
Oct 06, 2020 2.833 2.833 2.733 2.740 5,820 +0.03(+1.11%)
Oct 05, 2020 2.650 2.840 2.630 2.710 19,917 +0.11(+4.23%)
Oct 02, 2020 2.450 2.650 2.400 2.600 7,000 +0.08(+3.17%)
Oct 01, 2020 2.470 2.620 2.440 2.520 29,535 +0.02(+0.80%)
Sep 30, 2020 2.530 2.630 2.420 2.500 27,481 -0.01(-0.40%)
Sep 29, 2020 2.520 2.580 2.460 2.510 6,473 -0.08(-2.90%)
Sep 28, 2020 2.580 2.705 2.485 2.585 7,695 +0.02(+0.58%)
Sep 25, 2020 2.570 2.710 2.570 2.570 9,300 -0.05(-1.91%)
Sep 24, 2020 2.587 2.701 2.550 2.620 22,722 -0.03(-1.13%)
Sep 23, 2020 2.690 2.792 2.540 2.650 22,025 -0.05(-1.85%)
Sep 22, 2020 2.730 2.730 2.596 2.700 14,294 +0.07(+2.66%)
Sep 21, 2020 2.620 2.800 2.620 2.630 9,851 -0.04(-1.50%)
Sep 18, 2020 2.760 2.855 2.670 2.670 13,300 -0.11(-3.96%)
Sep 17, 2020 2.750 2.890 2.740 2.780 2,370 -0.08(-2.80%)
Sep 16, 2020 2.870 2.890 2.717 2.860 9,151 +0.04(+1.42%)
Sep 15, 2020 2.850 2.850 2.760 2.820 8,206 +0.02(+0.76%)
Sep 14, 2020 2.640 2.845 2.610 2.799 29,094 +0.04(+1.41%)
Sep 11, 2020 2.660 2.803 2.642 2.760 20,100 +0.02(+0.73%)
Sep 10, 2020 2.750 2.830 2.680 2.740 8,026 -0.01(-0.22%)
Sep 09, 2020 2.800 2.900 2.695 2.746 17,470 -0.08(-2.97%)
Sep 08, 2020 2.820 2.880 2.630 2.830 52,313 +0.15(+5.60%)
Sep 04, 2020 2.590 2.850 2.495 2.680 331,900 +0.13(+5.10%)
Sep 03, 2020 2.535 2.580 2.438 2.550 18,741 +0.00(+0.20%)
Sep 02, 2020 2.547 2.550 2.333 2.545 17,381 -0.02(-0.59%)
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.