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 (%)
Aug 31, 2009 9.203 9.330 8.933 9.140 158,511 -0.18(-1.96%)
Aug 28, 2009 9.656 9.656 9.190 9.322 149,416 -0.18(-1.92%)
Aug 27, 2009 9.251 9.569 9.060 9.505 154,843 +0.30(+3.28%)
Aug 26, 2009 9.259 9.513 9.021 9.203 181,307 -0.06(-0.60%)
Aug 25, 2009 9.315 9.521 8.902 9.259 83,280 -0.02(-0.17%)
Aug 24, 2009 9.219 9.330 9.029 9.275 127,994 +0.10(+1.04%)
Aug 21, 2009 8.957 9.457 8.878 9.180 231,345 +0.31(+3.49%)
Aug 20, 2009 8.425 8.870 8.266 8.870 171,504 +0.44(+5.28%)
Aug 19, 2009 7.973 8.505 7.949 8.425 107,904 +0.27(+3.31%)
Aug 18, 2009 7.838 8.298 7.790 8.155 305,966 +0.39(+5.01%)
Aug 17, 2009 8.513 8.513 7.711 7.766 220,829 -1.00(-11.41%)
Aug 14, 2009 8.838 9.068 8.393 8.767 218,799 -0.13(-1.43%)
Aug 13, 2009 8.489 9.060 8.346 8.894 230,644 +0.50(+5.96%)
Aug 12, 2009 8.060 8.775 7.861 8.393 214,910 +0.32(+3.93%)
Aug 11, 2009 8.060 8.195 7.957 8.076 150,648 -0.07(-0.88%)
Aug 10, 2009 7.750 8.162 7.226 8.147 339,726 -0.24(-2.84%)
Aug 07, 2009 8.433 8.544 8.235 8.385 187,693 +0.22(+2.72%)
Aug 06, 2009 8.640 8.814 8.163 8.163 196,196 -0.44(-5.17%)
Aug 05, 2009 8.894 9.045 8.497 8.608 201,401 -0.29(-3.30%)
Aug 04, 2009 8.624 9.021 8.624 8.902 119,816 +0.14(+1.63%)
Aug 03, 2009 8.711 8.830 8.536 8.759 189,621 +0.22(+2.60%)
Jul 31, 2009 8.592 8.854 8.401 8.536 103,100 -0.06(-0.74%)
Jul 30, 2009 8.489 9.084 8.425 8.600 120,890 +0.29(+3.54%)
Jul 29, 2009 8.235 8.449 8.187 8.306 87,013 +0.00(+0.00%)
Jul 28, 2009 8.489 8.679 8.179 8.306 130,582 -0.24(-2.79%)
Jul 27, 2009 8.814 8.830 8.346 8.544 228,832 -0.35(-3.93%)
Jul 24, 2009 8.703 9.021 8.695 8.894 177,854 +0.21(+2.38%)
Jul 23, 2009 8.401 9.116 8.306 8.687 214,307 +0.30(+3.60%)
Jul 22, 2009 8.250 8.520 8.167 8.385 104,160 +0.06(+0.76%)
Jul 21, 2009 8.195 8.330 8.149 8.322 209,937 +0.21(+2.64%)
Jul 20, 2009 7.631 8.163 7.631 8.108 138,590 +0.56(+7.36%)
Jul 17, 2009 7.758 7.758 7.369 7.552 155,932 -0.18(-2.36%)
Jul 16, 2009 7.448 7.901 7.425 7.734 139,965 +0.25(+3.29%)
Jul 15, 2009 7.147 7.504 7.139 7.488 235,424 +0.51(+7.28%)
Jul 14, 2009 7.210 7.329 6.948 6.980 225,740 -0.22(-3.09%)
Jul 13, 2009 7.115 7.298 6.948 7.202 294,510 +0.10(+1.34%)
Jul 10, 2009 7.250 7.361 6.797 7.107 294,665 -0.21(-2.93%)
Jul 09, 2009 7.623 7.679 7.313 7.321 191,795 -0.25(-3.25%)
Jul 08, 2009 7.742 7.742 7.043 7.568 395,390 -0.12(-1.55%)
Jul 07, 2009 8.465 8.648 7.655 7.687 363,953 -0.71(-8.51%)
Jul 06, 2009 9.195 9.322 8.243 8.401 268,760 -0.89(-9.57%)
Jul 02, 2009 9.545 9.545 9.164 9.291 162,374 -0.40(-4.18%)
Jul 01, 2009 9.656 10.05 9.291 9.696 348,579 +0.24(+2.52%)
Jun 30, 2009 9.974 10.12 9.299 9.457 211,842 -0.62(-6.15%)
Jun 29, 2009 9.743 10.20 9.656 10.08 259,997 +0.35(+3.59%)
Jun 26, 2009 9.053 9.815 8.957 9.727 878,639 +0.59(+6.43%)
Jun 25, 2009 9.053 9.426 8.743 9.140 152,503 +0.04(+0.44%)
Jun 24, 2009 9.211 9.545 9.021 9.100 123,296 -0.01(-0.09%)
Jun 23, 2009 9.092 9.354 8.870 9.108 180,226 +0.09(+0.97%)
Jun 22, 2009 9.648 9.696 8.997 9.021 174,231 -0.70(-7.19%)
Jun 19, 2009 9.188 10.07 9.148 9.720 322,798 +0.63(+6.90%)
Jun 18, 2009 9.299 9.378 8.941 9.092 206,287 -0.20(-2.14%)
Jun 17, 2009 9.402 9.505 8.902 9.291 161,861 -0.08(-0.85%)
Jun 16, 2009 9.656 9.981 9.211 9.370 133,946 -0.14(-1.50%)
Jun 15, 2009 10.19 10.19 9.351 9.513 228,275 -0.79(-7.63%)
Jun 12, 2009 10.14 10.35 9.847 10.30 71,784 +0.06(+0.54%)
Jun 11, 2009 10.43 10.75 10.22 10.24 95,643 -0.17(-1.60%)
Jun 10, 2009 10.51 10.57 9.926 10.41 187,331 +0.21(+2.02%)
Jun 09, 2009 10.43 10.56 10.20 10.20 253,678 -0.12(-1.15%)
Jun 08, 2009 10.51 10.96 10.29 10.32 309,068 -0.58(-5.32%)
Jun 05, 2009 11.46 11.46 10.81 10.90 193,179 -0.37(-3.31%)
Jun 04, 2009 11.08 11.72 10.84 11.28 294,893 +0.37(+3.42%)
Jun 03, 2009 11.10 11.55 10.53 10.90 375,426 +0.33(+3.16%)
Jun 02, 2009 10.35 11.00 9.982 10.57 317,490 +0.12(+1.14%)
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.