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 (%)
Dec 30, 2016 6.500 6.500 6.500 0 -0.05(-0.76%)
Dec 29, 2016 6.669 6.700 6.550 6.550 9,646 -0.10(-1.50%)
Dec 28, 2016 6.751 6.850 6.550 6.650 21,953 -0.15(-2.21%)
Dec 27, 2016 6.811 7.000 6.750 6.800 6,879 -0.15(-2.16%)
Dec 23, 2016 6.950 6.950 6.950 0 -0.05(-0.71%)
Dec 22, 2016 6.800 7.300 6.800 7.000 58,569 +0.15(+2.19%)
Dec 21, 2016 6.900 6.900 6.800 6.850 26,978 +0.00(+0.00%)
Dec 20, 2016 6.780 7.000 6.775 6.850 32,189 +0.15(+2.24%)
Dec 19, 2016 6.750 6.900 6.650 6.700 28,222 -0.20(-2.90%)
Dec 16, 2016 6.850 7.000 6.700 6.900 61,890 +0.00(+0.00%)
Dec 15, 2016 6.750 7.000 6.700 6.900 39,602 +0.10(+1.47%)
Dec 14, 2016 6.800 6.900 6.660 6.800 52,303 +0.00(+0.00%)
Dec 13, 2016 7.100 7.200 6.800 6.800 37,980 -0.25(-3.55%)
Dec 12, 2016 6.800 7.100 6.450 7.050 43,636 +0.20(+2.92%)
Dec 09, 2016 6.800 6.878 6.800 6.850 21,905 +0.05(+0.74%)
Dec 08, 2016 6.750 7.050 6.600 6.800 53,122 +0.05(+0.74%)
Dec 07, 2016 6.398 7.150 6.312 6.750 109,416 +0.50(+8.00%)
Dec 06, 2016 6.100 6.650 6.100 6.250 92,881 +0.20(+3.31%)
Dec 05, 2016 6.600 6.688 6.050 6.050 32,331 -0.55(-8.33%)
Dec 02, 2016 6.250 6.800 6.200 6.600 74,863 +0.40(+6.45%)
Dec 01, 2016 6.150 6.250 6.150 6.200 45,576 +0.10(+1.64%)
Nov 30, 2016 5.850 6.200 5.800 6.100 87,564 +0.30(+5.17%)
Nov 29, 2016 5.750 5.900 5.750 5.800 70,227 +0.00(+0.00%)
Nov 28, 2016 5.700 5.900 5.695 5.800 31,175 +0.00(+0.00%)
Nov 25, 2016 5.800 5.950 5.700 5.800 7,000 -0.20(-3.33%)
Nov 23, 2016 6.000 6.000 6.000 0 +0.60(+11.11%)
Nov 22, 2016 5.300 5.500 5.300 5.400 33,661 +0.15(+2.86%)
Nov 21, 2016 5.150 5.450 5.150 5.250 74,498 +0.10(+1.94%)
Nov 18, 2016 5.250 5.350 5.100 5.150 48,381 -0.10(-1.91%)
Nov 17, 2016 5.400 5.550 5.250 5.250 53,525 -0.15(-2.78%)
Nov 16, 2016 5.550 5.650 5.350 5.400 26,266 -0.10(-1.82%)
Nov 15, 2016 5.700 5.820 5.350 5.500 144,937 -0.10(-1.79%)
Nov 14, 2016 5.650 5.750 5.450 5.600 82,384 +0.05(+0.90%)
Nov 11, 2016 5.750 5.825 5.550 5.550 84,317 -0.35(-5.93%)
Nov 10, 2016 5.650 5.950 5.650 5.900 36,272 +0.30(+5.36%)
Nov 09, 2016 5.400 5.700 5.259 5.600 49,937 +0.15(+2.75%)
Nov 08, 2016 5.200 5.500 5.100 5.450 45,539 +0.20(+3.81%)
Nov 07, 2016 5.350 5.350 5.150 5.250 59,178 +0.05(+0.96%)
Nov 04, 2016 5.250 5.300 5.200 5.200 12,170 +0.00(+0.00%)
Nov 03, 2016 5.250 5.300 5.200 5.200 5,735 +0.00(+0.00%)
Nov 02, 2016 5.300 5.300 5.200 5.200 15,070 -0.10(-1.89%)
Nov 01, 2016 5.300 5.350 5.200 5.300 14,855 -0.05(-0.93%)
Oct 31, 2016 5.200 5.350 5.150 5.350 81,813 +0.10(+1.90%)
Oct 28, 2016 5.350 5.351 5.250 5.250 49,396 -0.05(-0.94%)
Oct 27, 2016 5.400 5.450 5.300 5.300 22,377 -0.05(-0.93%)
Oct 26, 2016 5.450 5.500 5.300 5.350 23,082 -0.15(-2.73%)
Oct 25, 2016 5.700 5.750 5.400 5.500 76,688 -0.15(-2.65%)
Oct 24, 2016 5.650 5.700 5.500 5.650 40,356 +0.05(+0.89%)
Oct 21, 2016 5.800 5.800 5.400 5.600 26,500 -0.20(-3.45%)
Oct 20, 2016 5.900 5.900 5.700 5.800 14,807 -0.05(-0.85%)
Oct 19, 2016 5.800 6.100 5.800 5.850 60,004 +0.00(+0.00%)
Oct 18, 2016 6.100 6.150 5.700 5.850 48,847 -0.20(-3.31%)
Oct 17, 2016 6.050 6.300 6.050 6.050 67,528 -0.05(-0.82%)
Oct 14, 2016 6.250 6.250 6.100 6.100 9,679 +0.00(+0.00%)
Oct 13, 2016 6.100 6.175 6.100 6.100 21,295 -0.10(-1.61%)
Oct 12, 2016 6.050 6.200 6.050 6.200 11,611 +0.00(+0.00%)
Oct 11, 2016 6.150 6.250 6.100 6.200 24,687 +0.05(+0.81%)
Oct 10, 2016 6.150 6.250 6.026 6.150 22,768 +0.02(+0.33%)
Oct 07, 2016 6.190 6.215 6.070 6.130 20,138 -0.07(-1.13%)
Oct 06, 2016 6.100 6.270 6.100 6.200 13,324 +0.05(+0.81%)
Oct 05, 2016 6.245 6.280 6.051 6.150 30,384 +0.00(+0.00%)
Oct 04, 2016 6.250 6.270 6.080 6.150 37,261 -0.10(-1.60%)
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.