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, 2017 5.850 5.900 5.750 5.800 27,853 -0.10(-1.69%)
Jul 28, 2017 5.850 5.949 5.800 5.900 9,858 +0.05(+0.85%)
Jul 27, 2017 5.800 6.000 5.800 5.850 18,299 +0.10(+1.74%)
Jul 26, 2017 6.100 6.100 5.750 5.750 7,752 -0.30(-4.96%)
Jul 25, 2017 6.050 6.250 6.000 6.050 11,546 +0.05(+0.83%)
Jul 24, 2017 6.101 6.200 6.000 6.000 9,351 -0.15(-2.44%)
Jul 21, 2017 6.000 6.183 5.900 6.150 18,128 +0.05(+0.82%)
Jul 20, 2017 5.955 6.200 5.955 6.100 6,041 +0.05(+0.83%)
Jul 19, 2017 6.050 6.250 6.050 6.050 11,079 +0.00(+0.00%)
Jul 18, 2017 6.013 6.200 5.900 6.050 21,767 -0.10(-1.63%)
Jul 17, 2017 6.000 6.200 6.000 6.150 37,318 +0.20(+3.36%)
Jul 14, 2017 5.884 6.000 5.850 5.950 28,595 -0.05(-0.83%)
Jul 13, 2017 5.800 6.000 5.650 6.000 24,912 +0.20(+3.45%)
Jul 12, 2017 5.800 5.900 5.755 5.800 26,173 +0.05(+0.87%)
Jul 11, 2017 5.650 5.800 5.600 5.750 14,104 +0.05(+0.88%)
Jul 10, 2017 5.750 5.800 5.600 5.700 22,075 -0.15(-2.56%)
Jul 07, 2017 5.750 5.900 5.701 5.850 10,610 +0.00(+0.00%)
Jul 06, 2017 5.350 5.950 5.350 5.850 59,867 +0.50(+9.35%)
Jul 05, 2017 5.400 5.410 5.350 5.350 179,803 -0.05(-0.93%)
Jul 03, 2017 5.200 5.400 5.150 5.400 47,932 +0.20(+3.85%)
Jun 30, 2017 5.205 5.356 5.200 5.200 32,535 +0.00(+0.00%)
Jun 29, 2017 5.150 5.300 5.150 5.200 26,195 -0.05(-0.95%)
Jun 28, 2017 5.100 5.400 5.050 5.250 55,171 +0.05(+0.96%)
Jun 27, 2017 5.450 5.450 5.150 5.200 59,008 -0.20(-3.70%)
Jun 26, 2017 5.600 5.668 5.300 5.400 65,868 -0.25(-4.42%)
Jun 23, 2017 5.700 5.700 5.550 5.650 17,358 +0.05(+0.89%)
Jun 22, 2017 5.650 5.650 5.551 5.600 37,799 -0.10(-1.74%)
Jun 21, 2017 5.900 5.900 5.600 5.699 42,795 -0.15(-2.58%)
Jun 20, 2017 6.000 6.000 5.750 5.850 59,870 -0.20(-3.31%)
Jun 19, 2017 6.100 6.106 5.800 6.050 18,534 +0.10(+1.68%)
Jun 16, 2017 6.250 6.250 5.950 5.950 11,868 -0.35(-5.56%)
Jun 15, 2017 6.500 6.550 6.200 6.300 16,818 +0.10(+1.61%)
Jun 14, 2017 6.500 6.500 6.150 6.200 41,938 -0.05(-0.80%)
Jun 13, 2017 6.300 6.350 6.250 6.250 8,594 +0.00(+0.00%)
Jun 12, 2017 6.500 6.650 6.250 6.250 17,321 -0.30(-4.58%)
Jun 09, 2017 6.650 6.700 6.500 6.550 4,594 +0.00(+0.00%)
Jun 08, 2017 6.600 6.700 6.500 6.550 3,647 +0.05(+0.77%)
Jun 07, 2017 6.750 6.939 6.500 6.500 11,954 -0.25(-3.70%)
Jun 06, 2017 6.700 6.800 6.700 6.750 7,607 -0.05(-0.74%)
Jun 05, 2017 6.800 7.050 6.800 6.800 33,620 -0.01(-0.15%)
Jun 02, 2017 6.600 6.850 6.600 6.810 41,248 +0.26(+3.97%)
Jun 01, 2017 6.500 6.650 6.450 6.550 43,100 +0.05(+0.77%)
May 31, 2017 6.500 6.550 6.500 6.500 25,307 +0.00(+0.00%)
May 30, 2017 6.550 6.555 6.450 6.500 44,467 -0.10(-1.52%)
May 26, 2017 6.500 6.650 6.500 6.600 46,931 +0.15(+2.33%)
May 25, 2017 6.500 6.550 6.450 6.450 65,677 -0.05(-0.77%)
May 24, 2017 6.600 6.700 6.450 6.500 31,015 -0.10(-1.52%)
May 23, 2017 6.550 6.600 6.500 6.600 17,825 +0.10(+1.54%)
May 22, 2017 6.500 6.550 6.450 6.500 13,058 +0.05(+0.78%)
May 19, 2017 6.450 6.750 6.450 6.450 70,828 +0.05(+0.78%)
May 18, 2017 6.600 6.650 6.400 6.400 8,460 -0.15(-2.29%)
May 17, 2017 6.750 6.750 6.550 6.550 8,001 -0.25(-3.68%)
May 16, 2017 6.450 6.807 6.400 6.800 50,211 +0.30(+4.62%)
May 15, 2017 6.500 6.500 6.401 6.500 28,032 +0.05(+0.78%)
May 12, 2017 6.500 6.500 6.400 6.450 31,083 -0.05(-0.77%)
May 11, 2017 6.300 6.500 6.250 6.500 14,599 +0.25(+4.00%)
May 10, 2017 6.500 6.500 6.250 6.250 9,938 -0.20(-3.10%)
May 09, 2017 6.470 6.500 6.350 6.450 15,322 +0.00(+0.00%)
May 08, 2017 6.450 6.550 6.397 6.450 18,641 +0.05(+0.78%)
May 05, 2017 6.250 6.550 6.200 6.400 42,275 +0.10(+1.59%)
May 04, 2017 6.350 6.350 6.250 6.300 41,880 +0.05(+0.80%)
May 03, 2017 6.250 6.350 6.200 6.250 41,482 +0.00(+0.00%)
May 02, 2017 6.200 6.300 6.150 6.250 55,453 +0.05(+0.81%)
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.