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, 2016 5.930 5.990 5.845 5.945 8,658 -0.00(-0.08%)
Aug 30, 2016 5.890 5.980 5.865 5.950 8,420 +0.04(+0.68%)
Aug 29, 2016 5.790 5.950 5.700 5.910 21,875 +0.15(+2.60%)
Aug 26, 2016 5.840 5.890 5.750 5.760 16,148 -0.01(-0.17%)
Aug 25, 2016 5.790 5.870 5.725 5.770 21,459 -0.01(-0.17%)
Aug 24, 2016 5.870 5.980 5.780 5.780 6,091 -0.09(-1.62%)
Aug 23, 2016 5.660 6.000 5.660 5.875 15,822 +0.11(+1.82%)
Aug 22, 2016 5.690 5.780 5.630 5.770 19,971 +0.03(+0.52%)
Aug 19, 2016 5.720 5.740 5.720 5.740 19,884 -0.01(-0.17%)
Aug 18, 2016 5.640 5.780 5.640 5.750 9,018 +0.11(+1.95%)
Aug 17, 2016 5.590 5.650 5.550 5.640 17,314 +0.05(+0.89%)
Aug 16, 2016 5.431 5.600 5.431 5.590 48,205 +0.13(+2.37%)
Aug 15, 2016 5.530 5.640 5.411 5.461 66,827 -0.07(-1.26%)
Aug 12, 2016 5.570 5.570 5.501 5.530 11,437 +0.00(+0.00%)
Aug 11, 2016 5.451 5.729 5.441 5.530 17,976 +0.03(+0.54%)
Aug 10, 2016 5.371 5.500 5.371 5.500 22,481 +0.10(+1.84%)
Aug 09, 2016 5.520 5.520 5.272 5.401 84,687 -0.41(-7.02%)
Aug 08, 2016 5.719 5.928 5.680 5.809 17,314 +0.07(+1.21%)
Aug 05, 2016 5.540 5.749 5.540 5.739 81,647 +0.17(+3.04%)
Aug 04, 2016 5.481 5.600 5.481 5.570 7,400 +0.00(+0.00%)
Aug 03, 2016 5.481 5.610 5.481 5.570 59,070 +0.05(+0.90%)
Aug 02, 2016 5.729 5.729 5.471 5.520 115,658 -0.22(-3.81%)
Aug 01, 2016 5.719 5.819 5.680 5.739 64,802 -0.03(-0.52%)
Jul 29, 2016 5.869 5.869 5.759 5.769 51,432 -0.16(-2.68%)
Jul 28, 2016 5.859 5.968 5.854 5.928 63,483 +0.09(+1.53%)
Jul 27, 2016 5.888 5.918 5.779 5.839 41,948 -0.08(-1.34%)
Jul 26, 2016 5.869 6.086 5.759 5.918 71,983 +0.05(+0.85%)
Jul 25, 2016 5.719 5.923 5.719 5.869 40,998 +0.10(+1.72%)
Jul 22, 2016 5.699 5.769 5.590 5.769 30,423 +0.03(+0.52%)
Jul 21, 2016 5.779 5.844 5.680 5.739 11,235 -0.09(-1.54%)
Jul 20, 2016 6.197 6.197 5.809 5.829 9,262 -0.12(-2.01%)
Jul 19, 2016 6.008 6.120 5.809 5.948 36,566 -0.11(-1.81%)
Jul 18, 2016 5.988 6.077 5.928 6.057 20,786 +0.15(+2.53%)
Jul 15, 2016 5.769 5.938 5.764 5.908 44,595 +0.09(+1.54%)
Jul 14, 2016 5.660 5.859 5.630 5.819 31,698 +0.15(+2.63%)
Jul 13, 2016 5.670 5.670 5.560 5.670 14,770 +0.08(+1.42%)
Jul 12, 2016 5.500 5.600 5.461 5.590 33,968 +0.09(+1.63%)
Jul 11, 2016 5.471 5.520 5.441 5.500 9,647 +0.07(+1.28%)
Jul 08, 2016 5.421 5.520 5.341 5.431 20,406 +0.09(+1.68%)
Jul 07, 2016 5.351 5.441 5.311 5.341 6,869 +0.00(+0.00%)
Jul 05, 2016 5.461 5.461 5.222 5.341 39,409 -0.19(-3.42%)
Jul 01, 2016 5.212 5.530 5.530 5.530 29,658 +0.31(+5.90%)
Jun 30, 2016 5.172 5.252 5.123 5.222 17,787 +0.10(+1.94%)
Jun 29, 2016 5.232 5.232 5.123 5.123 14,043 +0.01(+0.19%)
Jun 28, 2016 5.212 5.222 5.113 5.113 15,132 -0.08(-1.53%)
Jun 27, 2016 5.172 5.242 5.152 5.192 82,959 +0.01(+0.19%)
Jun 24, 2016 5.282 5.361 5.182 5.182 142,623 -0.19(-3.52%)
Jun 23, 2016 5.351 5.386 5.331 5.371 21,247 +0.02(+0.37%)
Jun 22, 2016 5.321 5.391 5.321 5.351 25,061 +0.02(+0.37%)
Jun 21, 2016 5.371 5.381 5.262 5.331 20,243 -0.02(-0.37%)
Jun 20, 2016 5.341 5.461 5.311 5.351 41,845 +0.10(+1.89%)
Jun 17, 2016 5.451 5.520 5.222 5.252 69,281 -0.10(-1.86%)
Jun 16, 2016 5.292 5.391 5.282 5.351 21,759 -0.01(-0.19%)
Jun 15, 2016 5.401 5.471 5.242 5.361 33,219 -0.04(-0.74%)
Jun 14, 2016 5.471 5.520 5.361 5.401 30,820 -0.07(-1.27%)
Jun 13, 2016 5.640 5.640 5.421 5.471 35,528 -0.16(-2.83%)
Jun 10, 2016 5.799 5.849 5.550 5.630 30,570 -0.21(-3.58%)
Jun 09, 2016 5.898 5.928 5.699 5.839 23,234 -0.06(-1.01%)
Jun 08, 2016 5.680 5.948 5.500 5.898 154,792 +0.28(+4.96%)
Jun 07, 2016 5.431 5.689 5.381 5.620 108,217 +0.17(+3.10%)
Jun 06, 2016 5.401 5.481 5.331 5.451 42,042 +0.03(+0.55%)
Jun 03, 2016 5.321 5.441 5.311 5.421 23,010 +0.05(+0.93%)
Jun 02, 2016 5.600 5.600 5.222 5.371 32,177 +0.04(+0.75%)
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.