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, 2010 8.807 9.169 8.686 8.734 148,444 -0.05(-0.55%)
Jun 29, 2010 9.161 9.354 8.678 8.783 175,022 -0.64(-6.75%)
Jun 25, 2010 9.620 9.853 9.338 9.419 807,404 -0.15(-1.60%)
Jun 24, 2010 9.765 9.910 9.515 9.572 108,330 -0.31(-3.18%)
Jun 23, 2010 9.845 10.05 9.700 9.886 100,690 +0.02(+0.24%)
Jun 22, 2010 10.30 10.44 9.829 9.861 120,399 -0.35(-3.47%)
Jun 21, 2010 10.87 10.87 10.15 10.22 109,861 -0.41(-3.86%)
Jun 18, 2010 10.80 10.80 10.47 10.63 116,857 -0.10(-0.90%)
Jun 17, 2010 10.87 10.96 10.61 10.72 75,000 -0.07(-0.67%)
Jun 16, 2010 10.42 10.85 10.40 10.80 109,233 -0.02(-0.15%)
Jun 15, 2010 10.63 10.86 10.44 10.81 210,289 +0.28(+2.68%)
Jun 14, 2010 10.47 10.64 10.38 10.53 293,468 +0.14(+1.32%)
Jun 11, 2010 10.01 10.60 10.01 10.39 151,528 +0.23(+2.26%)
Jun 10, 2010 9.491 10.18 9.354 10.16 151,155 +0.78(+8.37%)
Jun 09, 2010 9.539 9.749 9.258 9.378 100,090 -0.05(-0.51%)
Jun 08, 2010 9.547 9.628 9.282 9.427 161,633 -0.09(-0.93%)
Jun 07, 2010 9.612 9.741 9.419 9.515 214,096 -0.06(-0.67%)
Jun 04, 2010 9.644 9.966 9.491 9.580 247,117 -0.44(-4.42%)
Jun 03, 2010 9.507 10.15 9.467 10.02 252,485 +0.58(+6.14%)
Jun 02, 2010 9.362 9.523 9.201 9.443 224,338 +0.23(+2.45%)
Jun 01, 2010 9.145 9.499 8.952 9.217 389,377 -0.02(-0.17%)
May 28, 2010 9.064 9.330 8.944 9.233 267,029 +0.17(+1.86%)
May 27, 2010 8.461 9.064 8.301 9.064 417,589 +0.90(+11.05%)
May 26, 2010 8.171 8.435 8.058 8.163 267,898 +0.03(+0.40%)
May 25, 2010 7.881 8.203 7.776 8.131 123,285 +0.10(+1.20%)
May 24, 2010 8.115 8.284 7.881 8.034 225,329 -0.06(-0.80%)
May 21, 2010 8.115 8.485 8.042 8.098 290,688 -0.12(-1.47%)
May 20, 2010 8.243 8.686 8.179 8.219 149,692 -0.72(-8.02%)
May 19, 2010 9.169 9.185 8.783 8.936 122,993 -0.31(-3.39%)
May 18, 2010 9.580 9.628 9.145 9.250 395,316 -0.10(-1.12%)
May 17, 2010 9.556 9.580 9.217 9.354 218,486 -0.08(-0.85%)
May 14, 2010 9.499 9.588 9.322 9.435 147,015 -0.21(-2.17%)
May 13, 2010 9.572 9.749 9.314 9.644 304,319 +0.09(+0.97%)
May 12, 2010 9.551 9.735 9.444 9.551 211,506 +0.03(+0.34%)
May 11, 2010 9.631 9.763 8.904 9.520 392,067 -0.06(-0.67%)
May 10, 2010 9.512 10.07 9.408 9.583 501,454 -0.35(-3.54%)
May 07, 2010 10.59 11.10 9.855 9.935 284,866 -0.52(-4.97%)
May 06, 2010 10.59 10.68 10.21 10.45 188,918 -0.21(-1.95%)
May 05, 2010 10.69 10.86 10.55 10.66 121,593 -0.15(-1.40%)
May 04, 2010 10.95 11.03 10.67 10.81 167,167 -0.24(-2.17%)
May 03, 2010 10.62 11.09 10.40 11.05 141,935 +0.54(+5.17%)
Apr 30, 2010 11.35 11.35 10.49 10.51 126,011 -0.81(-7.13%)
Apr 29, 2010 11.17 11.35 11.03 11.32 65,527 +0.29(+2.61%)
Apr 28, 2010 11.14 11.16 10.96 11.03 66,710 -0.04(-0.36%)
Apr 27, 2010 11.37 11.53 11.06 11.07 89,763 -0.41(-3.55%)
Apr 26, 2010 11.50 11.61 11.41 11.48 129,470 -0.06(-0.55%)
Apr 23, 2010 10.90 11.57 10.81 11.54 193,948 +0.66(+6.10%)
Apr 22, 2010 9.887 10.89 9.871 10.88 188,678 +0.86(+8.53%)
Apr 21, 2010 10.21 10.21 9.959 10.02 65,322 -0.21(-2.03%)
Apr 20, 2010 9.887 10.23 9.887 10.23 51,210 +0.37(+3.73%)
Apr 19, 2010 9.791 9.879 9.520 9.863 95,863 -0.02(-0.16%)
Apr 16, 2010 10.21 10.21 9.711 9.879 120,356 -0.34(-3.36%)
Apr 15, 2010 10.34 10.44 10.18 10.22 82,350 -0.17(-1.61%)
Apr 14, 2010 10.33 10.41 10.12 10.39 68,902 +0.13(+1.25%)
Apr 13, 2010 10.07 10.26 9.999 10.26 52,476 +0.18(+1.82%)
Apr 12, 2010 10.16 10.21 9.991 10.08 56,262 -0.10(-0.94%)
Apr 09, 2010 10.31 10.41 10.14 10.17 68,908 -0.17(-1.62%)
Apr 08, 2010 10.11 10.35 9.879 10.34 111,748 +0.26(+2.54%)
Apr 07, 2010 10.32 10.32 10.03 10.09 79,764 -0.22(-2.09%)
Apr 06, 2010 10.55 10.55 10.13 10.30 127,313 -0.28(-2.64%)
Apr 05, 2010 9.927 10.61 9.927 10.58 332,266 +1.08(+11.35%)
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.