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 (%)
Jan 31, 2008 11.00 11.90 11.00 11.70 267,479 +0.52(+4.62%)
Jan 30, 2008 11.08 11.50 11.00 11.18 250,372 +0.10(+0.86%)
Jan 29, 2008 11.09 11.18 10.85 11.09 215,062 +0.08(+0.72%)
Jan 28, 2008 10.75 11.20 10.66 11.01 264,490 +0.25(+2.36%)
Jan 25, 2008 10.81 11.08 10.45 10.75 277,731 +0.10(+0.97%)
Jan 24, 2008 11.05 11.16 10.62 10.65 126,661 -0.37(-3.32%)
Jan 23, 2008 10.91 11.25 10.51 11.01 364,016 -0.01(-0.07%)
Jan 22, 2008 10.08 11.09 9.926 11.02 200,986 +0.61(+5.87%)
Jan 21, 2008 10.07 10.56 10.07 10.41 174,682 +0.00(+0.00%)
Jan 18, 2008 10.07 10.56 10.07 10.41 174,682 +0.34(+3.39%)
Jan 17, 2008 9.982 10.50 9.656 10.07 108,487 +0.17(+1.77%)
Jan 16, 2008 9.688 10.08 8.910 9.894 132,287 +0.16(+1.63%)
Jan 15, 2008 9.513 9.847 9.203 9.735 230,224 +0.07(+0.74%)
Jan 14, 2008 9.870 9.966 9.410 9.664 182,175 -0.16(-1.62%)
Jan 11, 2008 9.688 10.14 9.537 9.823 87,481 +0.08(+0.82%)
Jan 10, 2008 9.450 9.894 9.330 9.743 196,315 +0.22(+2.34%)
Jan 09, 2008 9.465 9.720 9.402 9.521 154,199 +0.01(+0.08%)
Jan 08, 2008 10.06 10.47 9.489 9.513 144,035 -0.49(-4.92%)
Jan 07, 2008 9.712 10.09 9.616 10.01 145,887 +0.32(+3.28%)
Jan 04, 2008 10.21 10.24 9.656 9.688 251,417 -0.53(-5.21%)
Jan 03, 2008 10.47 10.85 10.21 10.22 222,282 -0.19(-1.83%)
Jan 02, 2008 11.18 11.23 10.34 10.41 175,153 -0.82(-7.28%)
Jan 01, 2008 11.18 11.47 11.16 11.23 187,368 +0.00(+0.00%)
Dec 31, 2007 11.18 11.47 11.16 11.23 187,368 -0.14(-1.26%)
Dec 28, 2007 11.43 11.71 11.35 11.37 245,967 +0.01(+0.07%)
Dec 27, 2007 11.86 11.94 11.21 11.36 218,874 -0.56(-4.73%)
Dec 26, 2007 11.91 12.11 11.80 11.93 184,264 +0.01(+0.07%)
Dec 24, 2007 12.26 12.32 11.74 11.92 125,812 -0.40(-3.29%)
Dec 21, 2007 12.52 12.71 12.19 12.32 300,256 +0.11(+0.91%)
Dec 20, 2007 12.31 12.38 11.52 12.21 177,087 -0.06(-0.45%)
Dec 19, 2007 12.18 12.48 12.08 12.27 121,837 +0.04(+0.32%)
Dec 18, 2007 11.54 12.29 11.51 12.23 294,251 +0.72(+6.28%)
Dec 17, 2007 12.19 12.86 11.51 11.51 318,892 -0.77(-6.27%)
Dec 14, 2007 12.71 13.17 12.28 12.28 128,693 -0.52(-4.03%)
Dec 13, 2007 13.07 13.53 12.74 12.79 196,118 -0.61(-4.56%)
Dec 12, 2007 13.21 13.54 13.06 13.40 150,615 +0.34(+2.61%)
Dec 11, 2007 13.15 13.74 13.05 13.06 220,781 -0.13(-1.02%)
Dec 10, 2007 12.67 13.25 12.56 13.20 483,876 +0.58(+4.59%)
Dec 07, 2007 12.06 12.62 12.06 12.62 239,795 +0.56(+4.68%)
Dec 06, 2007 11.75 12.21 11.75 12.05 450,962 +0.23(+1.95%)
Dec 05, 2007 11.92 12.03 11.76 11.82 144,612 +0.03(+0.27%)
Dec 04, 2007 11.90 12.22 11.79 11.79 169,122 -0.25(-2.05%)
Dec 03, 2007 11.71 12.38 11.70 12.04 333,805 +0.28(+2.36%)
Nov 30, 2007 11.43 11.97 11.43 11.76 421,793 +0.37(+3.20%)
Nov 29, 2007 11.44 11.53 11.36 11.40 185,604 -0.12(-1.03%)
Nov 28, 2007 11.31 11.53 11.15 11.51 290,032 +0.39(+3.50%)
Nov 27, 2007 11.18 11.32 11.08 11.13 161,807 -0.03(-0.28%)
Nov 26, 2007 11.04 11.32 10.92 11.16 314,624 +0.09(+0.79%)
Nov 23, 2007 10.99 11.20 10.86 11.07 104,388 +0.10(+0.94%)
Nov 21, 2007 10.61 10.99 10.58 10.97 218,679 +0.25(+2.37%)
Nov 20, 2007 10.40 10.78 10.32 10.71 315,648 +0.37(+3.61%)
Nov 19, 2007 10.72 10.78 10.11 10.34 833,330 -0.51(-4.69%)
Nov 16, 2007 10.88 10.97 10.51 10.85 509,123 -0.01(-0.07%)
Nov 15, 2007 10.93 11.05 10.71 10.86 409,218 -0.15(-1.37%)
Nov 14, 2007 10.85 11.19 10.80 11.01 494,793 +0.20(+1.84%)
Nov 13, 2007 11.20 11.28 10.59 10.81 731,467 -0.33(-2.99%)
Nov 12, 2007 11.20 11.32 11.04 11.14 559,559 -0.07(-0.64%)
Nov 09, 2007 11.09 11.43 10.79 11.21 452,805 +0.10(+0.86%)
Nov 08, 2007 10.83 11.20 10.72 11.12 429,442 +0.34(+3.17%)
Nov 07, 2007 10.97 11.08 10.75 10.78 687,002 -0.33(-3.00%)
Nov 06, 2007 11.48 11.54 10.84 11.11 757,353 -0.38(-3.32%)
Nov 05, 2007 10.90 11.90 10.74 11.49 1,339,575 +0.49(+4.48%)
Nov 02, 2007 12.69 12.69 10.97 11.00 1,826,593 -2.23(-16.87%)
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.