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 (%)
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%)
Sep 01, 2015 7.272 7.424 7.011 7.127 201,577 -0.24(-3.27%)
Aug 31, 2015 7.233 7.435 7.185 7.368 129,433 +0.14(+1.87%)
Aug 28, 2015 7.127 7.349 7.088 7.233 156,891 +0.14(+2.04%)
Aug 27, 2015 7.021 7.108 6.982 7.088 124,902 +0.14(+1.94%)
Aug 26, 2015 7.098 7.256 6.934 6.953 81,230 -0.04(-0.55%)
Aug 25, 2015 7.156 7.175 6.953 6.992 105,384 -0.01(-0.14%)
Aug 24, 2015 6.751 7.055 6.751 7.001 202,020 +0.04(+0.55%)
Aug 21, 2015 6.934 7.038 6.847 6.963 179,366 -0.03(-0.41%)
Aug 20, 2015 7.040 7.079 6.982 6.992 105,381 -0.06(-0.82%)
Aug 19, 2015 7.088 7.144 7.021 7.050 57,907 -0.05(-0.68%)
Aug 18, 2015 7.030 7.204 6.992 7.098 227,251 +0.21(+3.08%)
Aug 17, 2015 7.185 7.366 6.818 6.886 159,533 -0.35(-4.80%)
Aug 14, 2015 7.349 7.702 7.204 7.233 96,627 -0.14(-1.83%)
Aug 13, 2015 7.696 7.844 7.281 7.368 151,329 -0.33(-4.26%)
Aug 12, 2015 7.658 7.724 7.620 7.696 102,339 +0.00(+0.00%)
Aug 11, 2015 7.658 7.734 7.634 7.696 125,547 -0.02(-0.25%)
Aug 10, 2015 8.047 8.110 7.648 7.715 186,113 -0.19(-2.40%)
Aug 07, 2015 8.190 8.190 7.819 7.905 139,662 -0.37(-4.48%)
Aug 06, 2015 8.570 8.712 8.161 8.275 228,670 -0.48(-5.43%)
Aug 05, 2015 8.779 8.779 8.655 8.750 66,939 +0.00(+0.00%)
Aug 04, 2015 8.722 8.845 8.646 8.750 73,153 +0.01(+0.11%)
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.