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, 2008 16.52 16.64 15.80 15.80 213,963 -0.83(-5.01%)
Jun 27, 2008 16.04 16.88 16.04 16.64 1,219,208 +0.54(+3.35%)
Jun 26, 2008 16.64 16.68 15.98 16.10 205,480 -0.56(-3.34%)
Jun 25, 2008 15.99 17.00 15.99 16.65 255,022 +0.64(+4.02%)
Jun 24, 2008 16.09 16.72 15.89 16.01 270,625 -0.24(-1.47%)
Jun 23, 2008 16.69 17.04 15.82 16.25 394,788 -0.41(-2.48%)
Jun 20, 2008 17.03 17.47 16.56 16.66 502,330 +0.10(+0.62%)
Jun 19, 2008 15.96 16.68 15.82 16.56 268,407 +0.64(+4.04%)
Jun 18, 2008 15.78 16.05 15.41 15.91 524,916 +0.06(+0.35%)
Jun 17, 2008 16.44 16.59 15.81 15.86 331,081 -0.56(-3.39%)
Jun 16, 2008 16.38 16.55 15.83 16.41 298,522 +0.00(+0.00%)
Jun 13, 2008 15.64 16.63 15.55 16.41 261,287 +0.91(+5.89%)
Jun 12, 2008 16.09 16.33 15.37 15.50 401,400 -0.50(-3.13%)
Jun 11, 2008 16.64 17.03 15.93 16.00 284,340 -0.75(-4.46%)
Jun 10, 2008 16.81 17.39 16.52 16.75 475,283 -0.49(-2.86%)
Jun 09, 2008 17.05 17.46 16.93 17.24 383,301 +0.40(+2.36%)
Jun 06, 2008 17.51 17.84 16.84 16.84 356,445 -0.71(-4.07%)
Jun 05, 2008 17.60 18.06 17.41 17.56 237,866 -0.11(-0.63%)
Jun 04, 2008 17.47 18.00 17.08 17.67 215,178 +0.15(+0.86%)
Jun 03, 2008 17.37 17.79 17.10 17.52 299,275 +0.21(+1.24%)
Jun 02, 2008 17.09 17.49 16.87 17.30 371,929 +0.17(+0.97%)
May 30, 2008 17.04 17.19 16.55 17.14 347,429 +0.06(+0.37%)
May 29, 2008 17.37 17.47 16.86 17.07 254,582 -0.36(-2.05%)
May 28, 2008 16.02 17.47 15.60 17.43 323,277 +1.64(+10.41%)
May 27, 2008 16.08 16.32 15.49 15.79 265,872 -0.35(-2.17%)
May 26, 2008 16.72 16.72 16.02 16.14 223,857 +0.00(+0.00%)
May 23, 2008 16.72 16.72 16.02 16.14 223,857 -0.66(-3.92%)
May 22, 2008 16.46 16.79 16.15 16.79 200,664 +0.44(+2.67%)
May 21, 2008 16.67 16.72 16.22 16.36 191,553 -0.22(-1.34%)
May 20, 2008 16.16 16.83 16.02 16.58 313,219 +0.33(+2.00%)
May 19, 2008 15.60 16.70 15.57 16.25 488,086 +0.66(+4.23%)
May 16, 2008 15.83 15.94 15.38 15.60 448,738 -0.23(-1.46%)
May 15, 2008 14.84 15.83 14.83 15.83 205,268 +1.21(+8.26%)
May 14, 2008 14.63 14.89 14.33 14.62 179,860 -0.02(-0.16%)
May 13, 2008 14.65 14.73 14.18 14.64 233,389 +0.00(+0.00%)
May 12, 2008 14.95 15.37 14.41 14.64 238,492 -0.58(-3.81%)
May 09, 2008 13.81 15.27 13.79 15.22 269,441 +1.44(+10.43%)
May 08, 2008 14.15 14.15 13.51 13.79 275,622 -0.37(-2.58%)
May 07, 2008 14.08 14.25 14.02 14.15 157,019 +0.04(+0.28%)
May 06, 2008 14.79 14.83 14.03 14.11 192,553 -0.78(-5.23%)
May 05, 2008 14.70 15.22 14.63 14.89 164,216 +0.13(+0.86%)
May 02, 2008 14.83 14.94 14.63 14.76 139,300 -0.04(-0.27%)
May 01, 2008 14.79 14.94 14.58 14.80 152,725 -0.06(-0.37%)
Apr 30, 2008 15.06 15.37 14.86 14.86 233,665 -0.18(-1.21%)
Apr 29, 2008 14.44 15.27 14.44 15.04 271,349 +0.60(+4.18%)
Apr 28, 2008 14.44 14.55 14.09 14.44 131,625 +0.00(+0.00%)
Apr 25, 2008 14.18 14.53 13.79 14.44 95,899 +0.34(+2.42%)
Apr 24, 2008 13.89 14.30 13.70 14.09 113,021 +0.27(+1.95%)
Apr 23, 2008 13.79 13.89 13.68 13.82 152,522 +0.08(+0.58%)
Apr 22, 2008 13.57 13.79 13.54 13.75 343,518 +0.13(+0.99%)
Apr 21, 2008 13.50 13.71 13.10 13.61 230,486 +0.06(+0.47%)
Apr 18, 2008 13.59 13.63 13.36 13.55 128,085 +0.11(+0.83%)
Apr 17, 2008 13.46 13.54 13.36 13.44 99,126 -0.08(-0.59%)
Apr 16, 2008 13.16 13.57 13.10 13.52 174,156 +0.51(+3.91%)
Apr 15, 2008 13.13 13.27 12.98 13.01 326,018 -0.01(-0.06%)
Apr 14, 2008 13.18 13.29 12.91 13.02 141,814 -0.20(-1.50%)
Apr 11, 2008 13.30 13.34 13.19 13.21 205,232 -0.06(-0.48%)
Apr 10, 2008 13.30 13.34 13.11 13.28 250,196 +0.14(+1.09%)
Apr 09, 2008 13.14 13.34 13.00 13.13 152,676 +0.03(+0.24%)
Apr 08, 2008 13.03 13.34 13.02 13.10 127,432 +0.06(+0.43%)
Apr 07, 2008 13.04 13.23 13.04 13.05 211,559 -0.07(-0.55%)
Apr 04, 2008 13.27 13.34 12.82 13.12 87,795 -0.11(-0.84%)
Apr 03, 2008 13.28 13.29 12.83 13.23 119,916 -0.14(-1.07%)
Apr 02, 2008 13.22 13.37 12.97 13.37 280,185 +0.29(+2.18%)
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.