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 (%)
Jan 31, 2011 10.59 10.74 10.37 10.67 66,915 +0.14(+1.32%)
Jan 28, 2011 10.99 10.99 10.52 10.53 93,921 -0.45(-4.10%)
Jan 27, 2011 11.06 11.11 10.92 10.98 40,409 -0.07(-0.67%)
Jan 26, 2011 11.18 11.28 10.94 11.06 133,229 -0.11(-0.95%)
Jan 25, 2011 10.88 11.19 10.84 11.16 45,161 +0.18(+1.64%)
Jan 24, 2011 10.82 11.11 10.81 10.98 39,888 +0.13(+1.21%)
Jan 21, 2011 11.02 11.03 10.80 10.85 54,679 -0.08(-0.75%)
Jan 20, 2011 10.84 11.03 10.83 10.93 73,073 +0.04(+0.37%)
Jan 19, 2011 11.39 11.39 10.77 10.89 79,688 -0.56(-4.86%)
Jan 18, 2011 11.14 11.47 11.04 11.45 54,506 +0.29(+2.56%)
Jan 14, 2011 10.96 11.23 10.47 11.16 49,017 +0.19(+1.71%)
Jan 13, 2011 11.40 11.40 10.96 10.97 63,463 -0.41(-3.59%)
Jan 12, 2011 11.42 11.49 11.26 11.38 32,850 +0.11(+1.02%)
Jan 11, 2011 11.52 11.52 11.22 11.27 44,215 -0.16(-1.36%)
Jan 10, 2011 10.92 11.44 10.75 11.42 67,433 +0.46(+4.18%)
Jan 07, 2011 11.24 11.24 10.85 10.97 43,976 -0.23(-2.04%)
Jan 06, 2011 11.09 11.24 11.02 11.20 52,653 +0.07(+0.66%)
Jan 05, 2011 10.66 11.13 10.66 11.12 37,056 +0.46(+4.29%)
Jan 04, 2011 11.07 11.07 10.55 10.66 121,789 -0.34(-3.12%)
Jan 03, 2011 11.12 11.27 10.88 11.01 116,228 +0.02(+0.15%)
Dec 31, 2010 11.03 11.12 10.94 10.99 59,097 -0.10(-0.88%)
Dec 30, 2010 11.07 11.15 10.99 11.09 62,971 +0.04(+0.37%)
Dec 29, 2010 10.98 11.13 10.95 11.05 69,633 +0.13(+1.20%)
Dec 28, 2010 10.77 10.97 10.59 10.92 71,795 +0.18(+1.68%)
Dec 27, 2010 10.63 10.75 10.51 10.74 59,220 +0.11(+1.08%)
Dec 23, 2010 10.59 10.63 10.35 10.62 67,157 +0.02(+0.15%)
Dec 22, 2010 10.42 10.67 10.23 10.61 89,397 +0.25(+2.37%)
Dec 21, 2010 10.19 10.51 10.11 10.36 70,482 +0.25(+2.51%)
Dec 20, 2010 10.29 10.29 9.928 10.11 73,318 -0.17(-1.67%)
Dec 17, 2010 9.977 10.30 9.755 10.28 152,320 +0.32(+3.20%)
Dec 16, 2010 9.536 9.969 9.478 9.961 52,450 +0.43(+4.55%)
Dec 15, 2010 9.789 9.977 9.519 9.527 68,498 -0.31(-3.16%)
Dec 14, 2010 9.830 9.977 9.773 9.838 59,497 +0.02(+0.25%)
Dec 13, 2010 10.08 10.08 9.789 9.814 81,122 -0.18(-1.80%)
Dec 10, 2010 9.560 10.01 9.421 9.993 55,113 +0.48(+5.07%)
Dec 09, 2010 9.511 9.568 9.249 9.511 51,473 +0.12(+1.31%)
Dec 08, 2010 9.536 9.585 9.325 9.388 72,549 -0.08(-0.82%)
Dec 07, 2010 9.511 9.691 9.347 9.466 129,027 +0.09(+0.92%)
Dec 06, 2010 9.274 9.448 8.816 9.380 104,988 +0.13(+1.41%)
Dec 03, 2010 8.718 9.314 8.693 9.249 104,045 +0.50(+5.70%)
Dec 02, 2010 8.734 9.086 8.595 8.750 168,029 +0.00(+0.00%)
Dec 01, 2010 8.898 8.906 8.546 8.750 174,086 +0.04(+0.47%)
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%)
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.