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 (%)
Feb 27, 2009 4.598 4.884 4.598 4.725 108,303 +0.04(+0.85%)
Feb 26, 2009 4.772 4.874 4.606 4.685 91,913 -0.01(-0.17%)
Feb 25, 2009 5.177 5.177 4.685 4.693 90,109 -0.46(-8.94%)
Feb 24, 2009 4.709 5.162 4.669 5.154 104,998 +0.47(+10.00%)
Feb 23, 2009 4.939 4.939 4.669 4.685 126,512 -0.10(-1.99%)
Feb 20, 2009 4.685 4.884 4.685 4.780 104,411 +0.02(+0.33%)
Feb 19, 2009 5.050 5.074 4.764 4.764 62,711 -0.20(-4.00%)
Feb 18, 2009 5.027 5.027 4.701 4.963 193,054 -0.01(-0.16%)
Feb 17, 2009 5.328 5.432 4.971 4.971 122,089 -0.51(-9.28%)
Feb 13, 2009 5.543 5.916 5.360 5.479 60,257 -0.11(-1.99%)
Feb 12, 2009 5.352 5.630 5.320 5.590 82,435 +0.08(+1.44%)
Feb 11, 2009 5.432 5.590 5.241 5.511 88,358 +0.10(+1.76%)
Feb 10, 2009 5.892 6.154 5.416 5.416 116,551 -0.53(-8.87%)
Feb 09, 2009 6.218 6.353 5.900 5.943 72,361 -0.37(-5.86%)
Feb 06, 2009 5.368 6.384 5.225 6.313 85,472 +0.94(+17.60%)
Feb 05, 2009 5.380 5.408 5.122 5.368 94,273 -0.06(-1.17%)
Feb 04, 2009 5.447 5.535 5.281 5.432 62,886 -0.03(-0.58%)
Feb 03, 2009 5.376 5.479 5.273 5.463 133,491 +0.02(+0.29%)
Feb 02, 2009 5.551 5.551 5.297 5.447 123,853 -0.23(-4.06%)
Jan 30, 2009 5.956 6.019 5.416 5.678 113,606 -0.22(-3.77%)
Jan 29, 2009 6.678 6.678 5.900 5.900 93,791 -0.67(-10.27%)
Jan 28, 2009 5.821 6.575 5.821 6.575 130,313 +0.82(+14.21%)
Jan 27, 2009 5.773 5.813 5.654 5.757 237,214 -0.01(-0.14%)
Jan 26, 2009 5.662 6.043 5.646 5.765 110,103 +0.10(+1.68%)
Jan 23, 2009 6.027 6.027 5.519 5.670 113,491 -0.41(-6.79%)
Jan 22, 2009 6.392 6.488 5.995 6.083 81,261 -0.41(-6.36%)
Jan 21, 2009 5.836 6.535 5.694 6.496 109,339 +0.73(+12.67%)
Jan 20, 2009 5.900 6.035 5.757 5.765 152,733 -0.25(-4.22%)
Jan 16, 2009 5.868 6.035 5.590 6.019 127,548 +0.08(+1.34%)
Jan 15, 2009 5.519 5.940 5.019 5.940 127,783 +0.40(+7.16%)
Jan 14, 2009 6.011 6.011 5.424 5.543 118,545 -0.48(-7.92%)
Jan 13, 2009 6.305 6.416 6.003 6.019 75,178 -0.32(-5.01%)
Jan 12, 2009 6.615 6.742 6.257 6.337 56,538 -0.37(-5.45%)
Jan 09, 2009 7.067 7.067 6.694 6.702 84,370 -0.37(-5.17%)
Jan 08, 2009 6.535 7.075 6.480 7.067 120,301 +0.52(+8.01%)
Jan 07, 2009 6.670 6.829 6.376 6.543 128,799 -0.21(-3.17%)
Jan 06, 2009 6.591 7.147 6.591 6.758 242,556 +0.29(+4.42%)
Jan 05, 2009 7.329 7.329 6.202 6.472 366,170 -0.74(-10.24%)
Jan 02, 2009 7.417 7.417 7.059 7.210 269,305 -0.18(-2.47%)
Dec 31, 2008 7.433 7.512 7.218 7.393 166,217 -0.01(-0.11%)
Dec 30, 2008 7.417 7.520 7.051 7.401 120,984 +0.10(+1.41%)
Dec 29, 2008 7.933 7.949 7.226 7.298 93,636 -0.64(-8.01%)
Dec 26, 2008 8.012 8.084 7.711 7.933 51,099 -0.05(-0.60%)
Dec 24, 2008 7.703 8.100 7.043 7.981 33,865 +0.26(+3.40%)
Dec 23, 2008 8.195 8.266 7.687 7.718 67,568 -0.44(-5.45%)
Dec 22, 2008 8.362 8.362 7.774 8.163 251,562 -0.19(-2.28%)
Dec 19, 2008 8.004 8.409 7.528 8.354 366,052 +0.73(+9.58%)
Dec 18, 2008 7.425 7.726 7.226 7.623 129,265 +0.26(+3.56%)
Dec 17, 2008 7.448 7.639 7.234 7.361 129,082 -0.18(-2.42%)
Dec 16, 2008 6.789 7.734 6.646 7.544 153,110 +0.91(+13.64%)
Dec 15, 2008 7.941 8.052 6.496 6.639 146,130 -1.30(-16.40%)
Dec 12, 2008 6.948 7.941 6.924 7.941 118,841 +0.85(+11.98%)
Dec 11, 2008 7.631 7.957 6.940 7.091 110,150 -0.64(-8.22%)
Dec 10, 2008 7.639 8.028 7.496 7.726 104,153 +0.15(+1.99%)
Dec 09, 2008 7.417 7.988 7.417 7.576 235,851 +0.06(+0.85%)
Dec 08, 2008 6.662 7.536 6.650 7.512 271,162 +0.96(+14.67%)
Dec 05, 2008 5.654 6.567 5.568 6.551 188,454 +0.80(+13.95%)
Dec 04, 2008 6.099 6.480 5.670 5.749 216,840 -0.41(-6.70%)
Dec 03, 2008 5.702 6.353 5.638 6.162 207,578 +0.11(+1.84%)
Dec 02, 2008 5.360 6.091 5.201 6.051 265,479 +0.81(+15.45%)
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.