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 28, 2013 12.28 12.39 12.10 12.17 209,713 -0.17(-1.35%)
Jun 27, 2013 12.17 12.36 12.17 12.34 0 +0.28(+2.33%)
Jun 26, 2013 12.40 12.40 12.06 12.06 0 -0.27(-2.21%)
Jun 25, 2013 12.26 12.39 12.16 12.33 0 +0.17(+1.37%)
Jun 24, 2013 12.07 12.34 12.03 12.16 0 -0.06(-0.50%)
Jun 21, 2013 12.29 12.31 12.16 12.22 91,955 +0.00(+0.00%)
Jun 20, 2013 12.27 12.37 12.14 12.22 0 -0.22(-1.77%)
Jun 19, 2013 12.73 12.75 12.21 12.44 0 -0.18(-1.39%)
Jun 18, 2013 12.51 12.66 12.44 12.62 0 +0.17(+1.34%)
Jun 17, 2013 12.58 12.58 12.32 12.45 0 +0.02(+0.14%)
Jun 14, 2013 12.48 12.56 12.35 12.43 0 -0.04(-0.28%)
Jun 13, 2013 12.36 12.48 12.34 12.47 75,878 +0.07(+0.57%)
Jun 12, 2013 12.34 12.45 12.34 12.40 62,765 +0.04(+0.36%)
Jun 11, 2013 12.72 12.72 12.06 12.36 86,072 -0.47(-3.63%)
Jun 10, 2013 12.68 12.84 12.68 12.82 0 +0.13(+1.04%)
Jun 07, 2013 12.75 12.79 12.65 12.69 0 -0.04(-0.28%)
Jun 06, 2013 12.51 12.74 12.43 12.73 60,443 +0.25(+1.97%)
Jun 05, 2013 12.39 12.51 12.28 12.48 0 +0.00(+0.00%)
Jun 04, 2013 12.43 12.62 12.27 12.48 0 +0.11(+0.85%)
Jun 03, 2013 12.40 12.53 12.34 12.37 160,713 +0.05(+0.43%)
May 31, 2013 12.27 12.49 12.07 12.32 120,568 -0.06(-0.50%)
May 30, 2013 12.44 12.44 12.31 12.38 21,289 +0.01(+0.07%)
May 29, 2013 12.62 12.62 12.30 12.37 47,913 -0.29(-2.29%)
May 28, 2013 12.60 12.74 12.44 12.66 65,667 +0.26(+2.13%)
May 24, 2013 12.47 12.47 12.30 12.40 0 -0.11(-0.91%)
May 23, 2013 12.66 12.79 12.49 12.51 0 -0.22(-1.73%)
May 22, 2013 12.84 13.03 12.65 12.73 0 -0.13(-1.03%)
May 21, 2013 12.73 12.87 12.71 12.87 0 +0.11(+0.90%)
May 20, 2013 12.80 12.88 12.66 12.75 0 -0.06(-0.48%)
May 17, 2013 12.72 12.84 12.61 12.81 0 +0.11(+0.90%)
May 16, 2013 12.67 12.81 12.60 12.70 55,121 -0.04(-0.28%)
May 15, 2013 12.58 12.77 12.58 12.73 0 +0.24(+1.90%)
May 13, 2013 12.58 12.67 12.34 12.50 0 -0.17(-1.31%)
May 10, 2013 12.71 12.78 12.64 12.66 0 +0.03(+0.28%)
May 09, 2013 12.36 12.82 12.36 12.63 0 +0.01(+0.07%)
May 08, 2013 12.48 12.65 12.44 12.62 0 +0.16(+1.26%)
May 07, 2013 12.17 12.46 12.03 12.46 0 +0.34(+2.81%)
May 06, 2013 12.13 12.13 12.03 12.12 0 -0.02(-0.14%)
May 03, 2013 11.96 12.22 11.79 12.14 0 +0.35(+2.96%)
May 02, 2013 11.56 11.79 11.50 11.79 0 +0.25(+2.19%)
May 01, 2013 11.81 11.81 11.48 11.54 0 -0.35(-2.94%)
Apr 30, 2013 11.96 12.03 11.73 11.89 0 -0.14(-1.16%)
Apr 29, 2013 11.81 12.03 11.76 12.03 27,684 +0.23(+1.92%)
Apr 26, 2013 11.80 11.82 11.73 11.80 84,576 -0.01(-0.07%)
Apr 25, 2013 11.56 11.85 11.50 11.81 0 +0.24(+2.11%)
Apr 24, 2013 11.56 11.65 11.41 11.56 52,089 -0.01(-0.08%)
Apr 23, 2013 11.54 11.59 11.43 11.57 53,150 +0.09(+0.76%)
Apr 22, 2013 11.55 11.55 11.13 11.48 39,141 -0.06(-0.53%)
Apr 19, 2013 11.35 11.55 11.21 11.55 44,350 +0.18(+1.61%)
Apr 18, 2013 11.23 11.42 11.13 11.36 53,978 +0.11(+1.01%)
Apr 17, 2013 11.34 11.51 11.14 11.25 83,924 -0.15(-1.30%)
Apr 16, 2013 11.76 11.82 11.21 11.40 74,795 -0.30(-2.54%)
Apr 15, 2013 11.83 11.85 11.66 11.69 105,654 -0.24(-2.05%)
Apr 12, 2013 11.90 11.98 11.77 11.94 61,729 +0.02(+0.15%)
Apr 11, 2013 11.71 12.05 11.65 11.92 50,600 +0.17(+1.49%)
Apr 10, 2013 11.48 11.79 11.47 11.75 102,421 +0.31(+2.75%)
Apr 09, 2013 11.44 11.50 11.40 11.43 86,736 -0.03(-0.23%)
Apr 08, 2013 11.55 11.55 11.37 11.46 69,630 -0.02(-0.15%)
Apr 05, 2013 11.19 11.50 11.11 11.48 55,565 +0.04(+0.38%)
Apr 04, 2013 11.32 11.43 11.23 11.43 111,665 +0.15(+1.31%)
Apr 03, 2013 11.62 11.70 11.08 11.28 143,738 -0.26(-2.27%)
Apr 02, 2013 11.34 11.56 11.27 11.55 87,658 +0.24(+2.16%)
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.