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, 2014 11.21 11.38 11.11 11.29 59,149 +0.00(+0.00%)
Jun 27, 2014 10.92 11.29 10.92 11.29 349,322 +0.30(+2.73%)
Jun 26, 2014 11.16 11.21 10.92 10.99 49,861 -0.14(-1.23%)
Jun 25, 2014 10.99 11.19 10.97 11.13 47,022 +0.11(+0.99%)
Jun 24, 2014 11.06 11.19 11.02 11.02 45,441 -0.04(-0.33%)
Jun 23, 2014 11.26 11.34 11.06 11.06 43,585 -0.12(-1.06%)
Jun 20, 2014 11.04 11.19 11.02 11.18 110,947 +0.20(+1.82%)
Jun 19, 2014 11.07 11.07 10.92 10.98 33,247 -0.08(-0.74%)
Jun 18, 2014 11.01 11.06 10.96 11.06 42,788 +0.06(+0.58%)
Jun 17, 2014 10.90 11.13 10.90 10.99 45,684 +0.04(+0.33%)
Jun 16, 2014 10.88 10.99 10.87 10.96 56,490 +0.05(+0.50%)
Jun 13, 2014 10.99 11.15 10.89 10.90 81,761 -0.03(-0.25%)
Jun 12, 2014 10.85 10.97 10.62 10.93 86,137 +0.10(+0.92%)
Jun 11, 2014 10.93 11.01 10.82 10.83 74,329 -0.19(-1.73%)
Jun 10, 2014 11.10 11.10 10.95 11.02 44,277 +0.22(+2.02%)
Jun 06, 2014 10.86 10.87 10.71 10.80 76,488 +0.03(+0.25%)
Jun 05, 2014 10.46 10.89 10.42 10.78 73,005 +0.31(+2.96%)
Jun 04, 2014 10.47 10.60 10.43 10.47 78,716 -0.02(-0.17%)
Jun 03, 2014 10.60 10.63 10.48 10.48 44,375 -0.15(-1.37%)
Jun 02, 2014 10.78 10.78 10.57 10.63 55,877 -0.15(-1.44%)
May 30, 2014 10.83 10.94 10.70 10.78 187,962 +0.00(+0.00%)
May 29, 2014 10.79 10.88 10.69 10.78 68,352 -0.02(-0.17%)
May 28, 2014 10.83 10.83 10.70 10.80 80,340 -0.09(-0.84%)
May 27, 2014 10.69 11.00 10.65 10.89 79,018 +0.25(+2.31%)
May 23, 2014 10.50 10.65 10.65 10.65 53,620 +0.13(+1.21%)
May 22, 2014 10.50 10.56 10.45 10.52 16,295 +0.08(+0.78%)
May 21, 2014 10.41 10.56 10.29 10.44 49,000 +0.05(+0.53%)
May 20, 2014 10.64 10.65 10.28 10.38 89,658 -0.21(-1.98%)
May 19, 2014 10.55 10.65 10.46 10.59 72,430 +0.04(+0.34%)
May 16, 2014 10.58 10.59 10.42 10.56 61,398 -0.04(-0.34%)
May 15, 2014 10.86 10.96 10.51 10.59 72,321 -0.27(-2.51%)
May 14, 2014 11.23 11.23 10.77 10.87 65,516 -0.35(-3.13%)
May 13, 2014 11.34 11.34 11.03 11.22 46,257 -0.13(-1.11%)
May 12, 2014 11.26 11.40 11.04 11.34 94,885 +0.08(+0.72%)
May 09, 2014 11.08 11.30 10.87 11.26 62,044 +0.03(+0.24%)
May 08, 2014 10.68 11.31 10.68 11.24 221,684 +0.66(+6.22%)
May 07, 2014 10.63 10.71 10.35 10.58 63,812 -0.05(-0.51%)
May 06, 2014 10.84 10.95 10.60 10.63 57,226 -0.27(-2.48%)
May 05, 2014 10.85 10.97 10.82 10.90 35,557 +0.04(+0.41%)
May 02, 2014 11.02 11.08 10.72 10.86 116,316 -0.14(-1.23%)
May 01, 2014 11.25 11.29 10.93 10.99 211,499 -0.23(-2.09%)
Apr 30, 2014 11.17 11.30 11.13 11.23 39,255 +0.04(+0.32%)
Apr 29, 2014 11.30 11.30 10.96 11.19 76,989 -0.05(-0.40%)
Apr 28, 2014 11.26 11.36 11.17 11.24 44,089 +0.05(+0.48%)
Apr 25, 2014 11.30 11.35 11.17 11.18 50,128 -0.20(-1.74%)
Apr 24, 2014 11.31 11.46 11.25 11.38 206,685 +0.14(+1.28%)
Apr 23, 2014 11.25 11.33 11.23 11.24 46,934 -0.06(-0.56%)
Apr 22, 2014 11.58 11.58 11.18 11.30 40,625 -0.01(-0.08%)
Apr 21, 2014 11.46 11.47 11.27 11.31 31,218 -0.14(-1.18%)
Apr 17, 2014 11.34 11.44 11.44 11.44 56,489 +0.04(+0.39%)
Apr 16, 2014 11.35 11.52 11.32 11.40 45,166 +0.10(+0.88%)
Apr 15, 2014 11.42 11.42 11.26 11.30 226,884 -0.09(-0.79%)
Apr 14, 2014 11.39 11.39 11.24 11.39 246,453 +0.12(+1.04%)
Apr 11, 2014 11.27 11.41 11.18 11.27 45,429 -0.01(-0.08%)
Apr 10, 2014 11.47 11.55 11.26 11.28 42,508 -0.21(-1.80%)
Apr 09, 2014 11.45 11.55 11.29 11.49 33,106 +0.07(+0.63%)
Apr 08, 2014 11.30 11.52 11.15 11.42 53,159 +0.17(+1.52%)
Apr 07, 2014 11.30 11.38 11.15 11.25 46,161 -0.04(-0.32%)
Apr 04, 2014 12.02 12.02 11.22 11.28 94,475 -0.62(-5.22%)
Apr 03, 2014 11.86 11.93 11.80 11.90 45,271 +0.08(+0.69%)
Apr 02, 2014 11.65 11.89 11.65 11.82 69,877 -0.01(-0.08%)
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.