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 (%)
Aug 31, 2015 7.233 7.435 7.185 7.368 129,433 +0.14(+1.87%)
Aug 28, 2015 7.127 7.349 7.088 7.233 156,891 +0.14(+2.04%)
Aug 27, 2015 7.021 7.108 6.982 7.088 124,902 +0.14(+1.94%)
Aug 26, 2015 7.098 7.256 6.934 6.953 81,230 -0.04(-0.55%)
Aug 25, 2015 7.156 7.175 6.953 6.992 105,384 -0.01(-0.14%)
Aug 24, 2015 6.751 7.055 6.751 7.001 202,020 +0.04(+0.55%)
Aug 21, 2015 6.934 7.038 6.847 6.963 179,366 -0.03(-0.41%)
Aug 20, 2015 7.040 7.079 6.982 6.992 105,381 -0.06(-0.82%)
Aug 19, 2015 7.088 7.144 7.021 7.050 57,907 -0.05(-0.68%)
Aug 18, 2015 7.030 7.204 6.992 7.098 227,251 +0.21(+3.08%)
Aug 17, 2015 7.185 7.366 6.818 6.886 159,533 -0.35(-4.80%)
Aug 14, 2015 7.349 7.702 7.204 7.233 96,627 -0.14(-1.83%)
Aug 13, 2015 7.696 7.844 7.281 7.368 151,329 -0.33(-4.26%)
Aug 12, 2015 7.658 7.724 7.620 7.696 102,339 +0.00(+0.00%)
Aug 11, 2015 7.658 7.734 7.634 7.696 125,547 -0.02(-0.25%)
Aug 10, 2015 8.047 8.110 7.648 7.715 186,113 -0.19(-2.40%)
Aug 07, 2015 8.190 8.190 7.819 7.905 139,662 -0.37(-4.48%)
Aug 06, 2015 8.570 8.712 8.161 8.275 228,670 -0.48(-5.43%)
Aug 05, 2015 8.779 8.779 8.655 8.750 66,939 +0.00(+0.00%)
Aug 04, 2015 8.722 8.845 8.646 8.750 73,153 +0.01(+0.11%)
Aug 03, 2015 8.836 8.874 8.655 8.741 79,193 -0.04(-0.43%)
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%)
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.