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 29, 2012 12.16 12.30 11.99 12.00 55,584 -0.10(-0.84%)
Feb 28, 2012 12.16 12.32 12.02 12.11 21,990 -0.08(-0.69%)
Feb 27, 2012 11.99 12.29 11.87 12.19 52,690 +0.09(+0.77%)
Feb 24, 2012 12.58 12.59 12.07 12.10 44,923 -0.51(-4.02%)
Feb 23, 2012 12.23 12.63 12.23 12.60 56,961 +0.38(+3.11%)
Feb 22, 2012 12.32 12.51 12.21 12.22 29,063 -0.14(-1.09%)
Feb 21, 2012 12.21 12.57 12.05 12.36 59,254 +0.19(+1.60%)
Feb 17, 2012 12.35 12.35 12.14 12.16 60,283 -0.10(-0.83%)
Feb 16, 2012 12.11 12.44 12.05 12.27 85,784 +0.19(+1.61%)
Feb 15, 2012 12.15 12.33 12.00 12.07 116,923 -0.04(-0.35%)
Feb 14, 2012 12.37 12.37 11.95 12.11 56,317 -0.24(-1.90%)
Feb 13, 2012 12.52 12.52 12.16 12.35 103,631 +0.01(+0.07%)
Feb 10, 2012 12.52 12.60 12.31 12.34 169,672 -0.32(-2.52%)
Feb 09, 2012 12.68 12.68 12.34 12.66 108,324 -0.02(-0.13%)
Feb 08, 2012 12.66 12.76 12.53 12.68 168,828 +0.04(+0.33%)
Feb 07, 2012 12.36 12.74 12.19 12.63 92,633 +0.28(+2.24%)
Feb 06, 2012 12.31 12.44 12.21 12.36 78,238 +0.00(+0.00%)
Feb 03, 2012 12.37 12.57 12.22 12.36 117,824 +0.20(+1.66%)
Feb 02, 2012 12.18 12.22 11.85 12.16 238,163 -0.03(-0.28%)
Feb 01, 2012 12.08 12.52 12.03 12.19 118,223 +0.19(+1.61%)
Jan 31, 2012 12.29 12.30 11.91 12.00 51,694 -0.19(-1.59%)
Jan 30, 2012 11.79 12.29 11.74 12.19 68,858 +0.26(+2.18%)
Jan 27, 2012 12.16 12.27 11.84 11.93 113,726 -0.34(-2.74%)
Jan 26, 2012 12.36 12.88 12.06 12.26 185,346 -0.07(-0.54%)
Jan 25, 2012 12.36 12.36 12.11 12.33 88,125 -0.07(-0.54%)
Jan 24, 2012 11.91 12.43 11.74 12.40 140,499 +0.37(+3.07%)
Jan 23, 2012 12.25 12.30 11.90 12.03 80,838 -0.18(-1.51%)
Jan 20, 2012 12.29 12.37 12.11 12.21 99,730 -0.09(-0.75%)
Jan 19, 2012 12.54 12.58 12.16 12.31 72,136 -0.18(-1.48%)
Jan 18, 2012 12.16 12.55 12.09 12.49 64,146 +0.32(+2.62%)
Jan 17, 2012 12.11 12.33 12.05 12.17 78,812 +0.18(+1.54%)
Jan 13, 2012 11.76 12.09 11.72 11.99 81,971 +0.06(+0.49%)
Jan 12, 2012 12.11 12.11 11.67 11.93 119,633 -0.11(-0.91%)
Jan 11, 2012 11.95 12.15 11.75 12.04 69,274 +0.03(+0.28%)
Jan 10, 2012 11.84 12.01 11.54 12.00 106,500 +0.39(+3.33%)
Jan 09, 2012 11.32 11.68 10.95 11.62 138,186 +0.39(+3.52%)
Jan 06, 2012 11.68 11.68 11.21 11.22 226,036 -0.50(-4.23%)
Jan 05, 2012 11.46 11.74 11.16 11.72 50,450 +0.13(+1.16%)
Jan 04, 2012 11.29 11.68 11.11 11.58 89,542 -0.03(-0.22%)
Dec 30, 2011 12.03 12.12 11.58 11.61 66,098 -0.42(-3.49%)
Dec 29, 2011 11.74 12.13 11.65 12.03 82,713 +0.38(+3.24%)
Dec 28, 2011 12.11 12.11 11.55 11.65 102,988 -0.45(-3.75%)
Dec 27, 2011 12.01 12.17 11.89 12.11 54,760 -0.03(-0.21%)
Dec 23, 2011 12.19 12.21 11.91 12.13 106,286 +0.23(+1.91%)
Dec 21, 2011 11.85 11.90 11.46 11.90 74,410 +0.05(+0.43%)
Dec 20, 2011 11.41 11.99 11.33 11.85 285,818 +0.76(+6.81%)
Dec 19, 2011 11.19 11.50 11.00 11.10 152,320 +0.06(+0.53%)
Dec 16, 2011 11.09 11.23 10.79 11.04 245,007 +0.09(+0.84%)
Dec 15, 2011 11.03 11.03 10.71 10.95 86,164 +0.15(+1.40%)
Dec 14, 2011 10.62 10.85 10.52 10.79 221,676 +0.08(+0.78%)
Dec 13, 2011 10.49 10.90 10.48 10.71 131,969 +0.32(+3.07%)
Dec 12, 2011 10.29 10.42 10.19 10.39 72,060 -0.03(-0.32%)
Dec 09, 2011 9.879 10.49 9.879 10.42 128,051 +0.60(+6.07%)
Dec 08, 2011 9.845 9.913 9.770 9.829 102,644 -0.15(-1.52%)
Dec 07, 2011 9.753 10.08 9.745 9.980 120,866 +0.12(+1.19%)
Dec 06, 2011 9.896 9.963 9.803 9.862 71,185 -0.02(-0.17%)
Dec 05, 2011 9.787 9.997 9.719 9.879 91,620 +0.18(+1.91%)
Dec 02, 2011 9.476 9.719 9.476 9.694 53,859 +0.37(+3.96%)
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.