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 (%)
Apr 29, 2016 7.417 7.510 7.190 7.200 19,887 -0.25(-3.31%)
Apr 28, 2016 7.387 7.545 7.387 7.446 49,557 +0.02(+0.27%)
Apr 27, 2016 7.387 7.558 7.387 7.427 32,678 +0.02(+0.27%)
Apr 26, 2016 7.417 7.515 7.387 7.407 36,167 -0.01(-0.13%)
Apr 25, 2016 7.397 7.436 7.328 7.417 45,340 -0.08(-1.05%)
Apr 22, 2016 7.427 7.594 7.328 7.496 15,008 +0.11(+1.47%)
Apr 21, 2016 7.328 7.436 7.040 7.387 38,695 +0.10(+1.35%)
Apr 20, 2016 7.023 7.348 7.023 7.289 27,559 +0.24(+3.35%)
Apr 19, 2016 7.190 7.232 7.042 7.052 76,145 -0.10(-1.38%)
Apr 18, 2016 6.993 7.190 6.993 7.151 27,160 +0.13(+1.82%)
Apr 15, 2016 7.111 7.141 6.983 7.023 21,056 -0.12(-1.66%)
Apr 14, 2016 7.001 7.210 6.954 7.141 28,158 +0.14(+1.97%)
Apr 13, 2016 6.589 7.062 6.570 7.003 69,263 +0.39(+5.96%)
Apr 12, 2016 6.432 6.658 6.402 6.609 46,660 +0.15(+2.29%)
Apr 11, 2016 6.481 6.520 6.442 6.461 50,176 -0.02(-0.30%)
Apr 08, 2016 6.373 6.520 6.274 6.481 42,500 +0.17(+2.65%)
Apr 07, 2016 6.461 6.530 6.264 6.314 32,482 -0.15(-2.29%)
Apr 06, 2016 6.599 6.678 6.432 6.461 16,419 -0.16(-2.38%)
Apr 05, 2016 6.717 6.757 6.464 6.619 27,874 -0.12(-1.75%)
Apr 04, 2016 6.944 6.944 6.524 6.737 40,351 -0.13(-1.87%)
Apr 01, 2016 6.806 7.023 6.717 6.865 31,717 -0.02(-0.29%)
Mar 31, 2016 6.895 7.072 6.875 6.885 24,644 -0.04(-0.57%)
Mar 30, 2016 6.895 7.190 6.619 6.924 132,224 +0.04(+0.57%)
Mar 29, 2016 6.845 6.905 6.747 6.885 82,747 +0.00(+0.00%)
Mar 28, 2016 7.003 7.003 6.865 6.885 27,352 -0.16(-2.24%)
Mar 24, 2016 6.865 7.042 7.042 7.042 28,123 +0.15(+2.14%)
Mar 23, 2016 7.062 7.082 6.865 6.895 29,282 -0.22(-3.05%)
Mar 22, 2016 7.111 7.210 7.052 7.111 13,584 -0.06(-0.82%)
Mar 21, 2016 7.062 7.220 6.973 7.170 34,215 +0.06(+0.83%)
Mar 18, 2016 7.082 7.131 6.959 7.111 67,170 +0.02(+0.28%)
Mar 17, 2016 6.816 7.121 6.816 7.092 60,607 +0.33(+4.96%)
Mar 16, 2016 6.373 6.914 6.373 6.757 146,892 +0.34(+5.38%)
Mar 15, 2016 6.304 6.491 6.245 6.412 49,912 +0.11(+1.72%)
Mar 14, 2016 6.323 6.471 6.284 6.304 57,218 -0.11(-1.69%)
Mar 11, 2016 6.225 6.412 6.216 6.412 34,850 +0.19(+3.01%)
Mar 10, 2016 5.870 6.252 5.851 6.225 30,957 +0.22(+3.61%)
Mar 09, 2016 6.067 6.195 5.979 6.008 19,851 -0.04(-0.65%)
Mar 08, 2016 6.126 6.126 5.929 6.048 80,026 -0.10(-1.60%)
Mar 07, 2016 5.998 6.215 5.998 6.146 75,861 +0.09(+1.46%)
Mar 04, 2016 5.693 6.067 5.664 6.057 158,366 +0.37(+6.59%)
Mar 03, 2016 5.516 5.713 5.467 5.683 85,696 +0.19(+3.40%)
Mar 02, 2016 5.319 5.604 5.319 5.496 36,451 +0.18(+3.33%)
Mar 01, 2016 5.378 5.407 5.181 5.319 30,144 +0.01(+0.19%)
Feb 29, 2016 5.279 5.664 5.240 5.309 26,013 -0.01(-0.19%)
Feb 26, 2016 5.270 5.388 5.230 5.319 54,455 +0.06(+1.12%)
Feb 25, 2016 5.378 5.417 5.181 5.260 100,846 -0.07(-1.29%)
Feb 24, 2016 5.319 5.378 5.289 5.329 22,356 +0.01(+0.19%)
Feb 23, 2016 5.338 5.475 5.051 5.319 48,611 -0.02(-0.37%)
Feb 22, 2016 5.338 5.601 5.309 5.338 44,510 +0.09(+1.67%)
Feb 19, 2016 5.377 5.514 5.241 5.251 39,942 -0.18(-3.23%)
Feb 18, 2016 5.475 5.553 5.397 5.426 35,850 -0.09(-1.59%)
Feb 17, 2016 5.416 5.616 5.416 5.514 32,216 +0.16(+2.91%)
Feb 16, 2016 5.319 5.387 5.270 5.358 18,273 +0.15(+2.80%)
Feb 12, 2016 5.075 5.212 5.212 5.212 36,853 +0.23(+4.70%)
Feb 11, 2016 5.104 5.143 4.773 4.978 84,889 -0.11(-2.11%)
Feb 10, 2016 5.445 5.504 5.056 5.085 32,356 -0.36(-6.62%)
Feb 09, 2016 5.738 5.767 5.416 5.445 60,958 -0.33(-5.73%)
Feb 08, 2016 5.718 5.806 5.572 5.777 74,916 +0.03(+0.51%)
Feb 05, 2016 5.640 5.757 5.504 5.747 53,535 +0.13(+2.25%)
Feb 04, 2016 5.455 5.816 5.455 5.621 38,532 +0.18(+3.22%)
Feb 03, 2016 5.338 5.533 5.319 5.445 52,315 +0.11(+2.01%)
Feb 02, 2016 5.309 5.367 5.163 5.338 43,621 +0.00(+0.00%)
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.