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 (%)
Nov 30, 2010 9.208 9.233 8.603 8.710 260,594 -0.65(-6.99%)
Nov 29, 2010 9.061 9.470 8.930 9.364 74,596 +0.24(+2.60%)
Nov 26, 2010 9.307 9.307 9.127 9.127 15,913 -0.28(-2.96%)
Nov 24, 2010 9.372 9.405 9.405 9.405 59,907 +0.11(+1.23%)
Nov 23, 2010 9.274 9.331 9.151 9.290 33,293 -0.14(-1.47%)
Nov 22, 2010 9.478 9.486 9.102 9.429 53,955 -0.12(-1.28%)
Nov 19, 2010 9.429 9.568 9.184 9.552 74,261 +0.13(+1.39%)
Nov 18, 2010 9.200 9.462 9.118 9.421 49,268 +0.38(+4.16%)
Nov 17, 2010 8.947 9.086 8.767 9.045 51,395 +0.12(+1.37%)
Nov 16, 2010 9.233 9.295 8.816 8.922 51,495 -0.43(-4.55%)
Nov 15, 2010 9.544 9.658 9.331 9.347 38,333 -0.08(-0.87%)
Nov 12, 2010 9.405 9.527 9.143 9.429 72,845 -0.09(-0.94%)
Nov 11, 2010 9.764 9.977 9.511 9.519 84,060 -0.36(-3.64%)
Nov 10, 2010 9.544 9.953 9.364 9.879 59,516 +0.33(+3.47%)
Nov 09, 2010 10.08 10.08 9.467 9.548 84,845 -0.51(-5.09%)
Nov 08, 2010 10.12 10.44 9.783 10.06 141,646 -0.05(-0.48%)
Nov 05, 2010 9.946 10.18 9.946 10.11 87,916 +0.14(+1.38%)
Nov 04, 2010 9.645 10.01 9.645 9.970 99,707 +0.49(+5.14%)
Nov 03, 2010 9.394 9.483 9.158 9.483 42,103 +0.07(+0.78%)
Nov 02, 2010 9.434 9.499 9.337 9.410 69,036 +0.10(+1.05%)
Nov 01, 2010 9.394 9.491 9.199 9.312 69,504 -0.05(-0.52%)
Oct 29, 2010 9.264 9.450 9.255 9.361 48,168 +0.05(+0.52%)
Oct 28, 2010 9.394 9.491 9.134 9.312 86,324 +0.04(+0.44%)
Oct 27, 2010 9.272 9.312 9.069 9.272 139,347 -0.07(-0.78%)
Oct 25, 2010 9.215 9.473 9.085 9.345 80,978 +0.15(+1.59%)
Oct 22, 2010 9.101 9.215 9.053 9.199 104,501 +0.16(+1.80%)
Oct 21, 2010 9.004 9.134 8.785 9.036 69,201 +0.11(+1.27%)
Oct 20, 2010 8.630 9.100 8.630 8.923 55,660 +0.37(+4.37%)
Oct 19, 2010 8.882 9.020 8.476 8.549 77,541 -0.49(-5.39%)
Oct 18, 2010 8.931 9.142 8.850 9.036 38,688 +0.16(+1.83%)
Oct 15, 2010 8.955 9.109 8.850 8.874 78,338 +0.06(+0.74%)
Oct 14, 2010 8.947 8.955 8.695 8.809 48,117 -0.07(-0.82%)
Oct 13, 2010 8.679 8.931 8.679 8.882 66,933 +0.24(+2.82%)
Oct 12, 2010 8.452 8.681 8.184 8.638 54,191 +0.13(+1.53%)
Oct 11, 2010 8.606 8.663 8.484 8.509 97,546 -0.13(-1.50%)
Oct 08, 2010 8.695 8.744 8.533 8.638 72,600 -0.06(-0.65%)
Oct 07, 2010 8.671 8.858 8.557 8.695 73,644 +0.14(+1.61%)
Oct 06, 2010 8.444 8.582 8.362 8.557 97,115 +0.13(+1.54%)
Oct 05, 2010 8.184 8.590 7.989 8.427 110,242 +0.37(+4.64%)
Oct 04, 2010 8.184 8.208 7.802 8.054 113,010 -0.11(-1.29%)
Oct 01, 2010 8.241 8.241 8.013 8.159 66,191 +0.02(+0.20%)
Sep 30, 2010 8.224 8.273 7.868 8.143 137,312 +0.01(+0.10%)
Sep 29, 2010 8.021 8.224 7.940 8.135 79,758 +0.11(+1.31%)
Sep 28, 2010 7.672 8.119 7.599 8.030 165,504 +0.24(+3.13%)
Sep 27, 2010 8.192 8.224 7.770 7.786 97,739 -0.39(-4.77%)
Sep 24, 2010 7.713 8.200 7.680 8.176 106,564 +0.59(+7.82%)
Sep 23, 2010 7.607 7.802 7.510 7.583 143,516 -0.11(-1.48%)
Sep 22, 2010 7.721 7.762 7.551 7.697 149,867 -0.11(-1.35%)
Sep 21, 2010 7.810 7.875 7.762 7.802 190,791 +0.01(+0.10%)
Sep 20, 2010 7.672 7.794 7.591 7.794 159,295 +0.12(+1.59%)
Sep 17, 2010 7.713 7.770 7.510 7.672 164,011 +0.04(+0.53%)
Sep 15, 2010 7.697 7.697 7.591 7.632 147,515 -0.08(-1.05%)
Sep 14, 2010 7.624 7.908 7.486 7.713 93,391 +0.04(+0.53%)
Sep 13, 2010 7.656 7.713 7.624 7.672 186,353 +0.07(+0.96%)
Sep 10, 2010 7.591 7.672 7.534 7.599 78,076 +0.02(+0.21%)
Sep 09, 2010 7.615 7.652 7.388 7.583 80,962 +0.11(+1.52%)
Sep 08, 2010 7.380 7.502 7.364 7.469 187,315 +0.13(+1.77%)
Sep 07, 2010 7.615 7.632 7.299 7.339 110,676 -0.29(-3.83%)
Sep 03, 2010 7.697 7.827 7.477 7.632 151,444 +0.03(+0.43%)
Sep 02, 2010 7.607 7.713 7.453 7.599 167,139 +0.05(+0.65%)
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.