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 (%)
Jul 31, 2015 8.693 8.855 8.693 8.779 47,290 +0.10(+1.09%)
Jul 30, 2015 8.836 8.931 8.651 8.684 61,838 -0.10(-1.19%)
Jul 29, 2015 8.684 8.874 8.627 8.788 36,270 +0.11(+1.31%)
Jul 28, 2015 8.826 8.826 8.541 8.674 84,885 -0.11(-1.30%)
Jul 27, 2015 8.769 8.855 8.750 8.788 123,951 +0.00(+0.00%)
Jul 24, 2015 9.083 9.093 8.750 8.788 223,438 -0.30(-3.34%)
Jul 23, 2015 9.302 9.340 9.093 9.093 148,696 -0.23(-2.45%)
Jul 22, 2015 9.425 9.444 9.254 9.321 115,725 -0.11(-1.21%)
Jul 21, 2015 9.501 9.549 9.406 9.435 132,205 -0.05(-0.50%)
Jul 20, 2015 9.492 9.549 9.463 9.482 139,470 -0.01(-0.10%)
Jul 17, 2015 9.577 9.596 9.473 9.492 90,743 -0.09(-0.89%)
Jul 16, 2015 9.416 9.634 9.416 9.577 106,328 +0.16(+1.72%)
Jul 15, 2015 9.444 9.558 9.406 9.416 73,440 -0.16(-1.69%)
Jul 14, 2015 9.482 9.634 9.430 9.577 135,744 +0.08(+0.80%)
Jul 13, 2015 9.501 9.614 9.468 9.501 140,838 +0.00(+0.00%)
Jul 10, 2015 9.577 9.648 9.463 9.501 61,238 -0.02(-0.20%)
Jul 09, 2015 9.539 9.606 9.482 9.520 85,751 +0.10(+1.01%)
Jul 08, 2015 9.292 9.473 9.283 9.425 120,141 +0.09(+0.92%)
Jul 07, 2015 9.368 9.406 9.264 9.340 237,505 -0.04(-0.41%)
Jul 06, 2015 9.425 9.511 9.321 9.378 110,058 -0.07(-0.70%)
Jul 02, 2015 9.359 9.444 9.444 9.444 134,300 +0.08(+0.81%)
Jul 01, 2015 9.549 9.549 9.311 9.368 136,582 -0.06(-0.60%)
Jun 30, 2015 9.596 9.596 9.406 9.425 153,333 -0.07(-0.70%)
Jun 29, 2015 9.596 9.900 9.463 9.492 308,296 +0.00(+0.00%)
Jun 26, 2015 9.302 9.919 9.245 9.492 2,989,242 +0.22(+2.36%)
Jun 25, 2015 9.216 9.302 9.150 9.273 126,824 +0.10(+1.04%)
Jun 24, 2015 9.169 9.216 9.150 9.178 273,671 +0.02(+0.21%)
Jun 23, 2015 9.150 9.159 9.074 9.159 161,331 +0.05(+0.52%)
Jun 22, 2015 9.093 9.169 9.055 9.112 113,372 +0.08(+0.84%)
Jun 19, 2015 9.055 9.102 8.893 9.036 347,487 +0.02(+0.21%)
Jun 18, 2015 8.883 9.026 8.798 9.017 147,384 +0.17(+1.93%)
Jun 17, 2015 8.836 8.931 8.722 8.845 139,282 +0.08(+0.87%)
Jun 16, 2015 8.788 8.817 8.665 8.769 196,105 +0.00(+0.00%)
Jun 15, 2015 8.636 8.798 8.636 8.769 95,826 +0.04(+0.44%)
Jun 12, 2015 8.693 8.807 8.636 8.731 89,102 +0.02(+0.22%)
Jun 11, 2015 8.684 8.731 8.579 8.712 51,230 +0.03(+0.33%)
Jun 10, 2015 8.399 8.741 8.399 8.684 65,640 +0.30(+3.63%)
Jun 09, 2015 8.456 8.560 8.361 8.380 70,639 -0.11(-1.34%)
Jun 08, 2015 8.636 8.674 8.456 8.494 101,260 -0.19(-2.19%)
Jun 05, 2015 8.551 8.684 8.456 8.684 94,040 +0.13(+1.56%)
Jun 04, 2015 8.579 8.627 8.456 8.551 48,874 -0.08(-0.88%)
Jun 03, 2015 8.513 8.722 8.456 8.627 85,131 +0.09(+1.00%)
Jun 02, 2015 8.655 8.817 8.532 8.541 76,241 -0.14(-1.64%)
Jun 01, 2015 8.532 8.712 8.456 8.684 122,664 +0.18(+2.12%)
May 29, 2015 8.522 8.644 8.465 8.503 58,825 -0.04(-0.45%)
May 28, 2015 8.579 8.699 8.475 8.541 57,895 -0.06(-0.66%)
May 27, 2015 8.589 8.711 8.494 8.598 67,429 +0.06(+0.67%)
May 26, 2015 8.551 8.646 8.456 8.541 117,965 -0.08(-0.88%)
May 22, 2015 8.665 8.617 8.617 8.617 94,410 -0.05(-0.55%)
May 21, 2015 8.741 8.870 8.636 8.665 104,347 -0.10(-1.08%)
May 20, 2015 8.674 8.788 8.646 8.760 91,148 +0.10(+1.21%)
May 19, 2015 8.779 8.901 8.608 8.655 65,006 -0.13(-1.51%)
May 18, 2015 8.731 8.902 8.665 8.788 155,344 +0.12(+1.43%)
May 15, 2015 8.731 8.912 8.646 8.665 132,825 -0.08(-0.87%)
May 14, 2015 8.760 8.898 8.731 8.741 188,338 +0.04(+0.44%)
May 13, 2015 8.684 8.769 8.637 8.703 491,330 +0.03(+0.32%)
May 12, 2015 8.656 8.703 8.497 8.675 81,579 +0.01(+0.11%)
May 11, 2015 8.619 8.731 8.609 8.665 90,002 +0.02(+0.22%)
May 08, 2015 8.966 8.966 8.609 8.647 142,969 -0.21(-2.33%)
May 07, 2015 8.506 8.994 8.506 8.853 245,585 +0.19(+2.16%)
May 06, 2015 8.562 8.750 8.562 8.665 346,453 +0.09(+1.09%)
May 05, 2015 8.694 8.821 8.469 8.572 194,890 -0.15(-1.72%)
May 04, 2015 8.853 8.998 8.703 8.722 106,635 -0.13(-1.48%)
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.