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, 2018 7.850 8.009 7.775 8.000 12,456 +0.25(+3.23%)
Jul 30, 2018 7.850 7.900 7.705 7.750 6,399 -0.10(-1.27%)
Jul 27, 2018 8.100 8.100 7.850 7.850 18,800 -0.25(-3.09%)
Jul 26, 2018 8.100 8.150 8.032 8.100 5,939 +0.05(+0.62%)
Jul 25, 2018 8.200 8.200 8.050 8.050 7,693 -0.05(-0.62%)
Jul 24, 2018 8.150 8.150 8.001 8.100 8,477 +0.00(+0.00%)
Jul 23, 2018 8.150 8.200 8.100 8.100 11,412 -0.05(-0.61%)
Jul 20, 2018 8.150 8.200 8.050 8.150 34,221 +0.05(+0.62%)
Jul 19, 2018 8.050 8.250 8.050 8.100 20,795 +0.00(+0.00%)
Jul 18, 2018 8.000 8.100 7.950 8.100 10,976 +0.25(+3.18%)
Jul 17, 2018 8.150 8.150 7.800 7.850 4,535 -0.15(-1.88%)
Jul 16, 2018 7.950 8.099 7.850 8.000 21,280 -0.03(-0.31%)
Jul 13, 2018 8.350 8.350 8.000 8.025 39,478 -0.38(-4.46%)
Jul 12, 2018 8.450 8.500 8.400 8.400 11,485 -0.10(-1.18%)
Jul 11, 2018 8.450 8.550 8.450 8.500 20,675 +0.00(+0.00%)
Jul 10, 2018 8.600 8.600 8.450 8.500 23,704 +0.03(+0.29%)
Jul 09, 2018 8.500 8.550 8.450 8.475 72,823 -0.08(-0.88%)
Jul 06, 2018 8.400 8.550 8.400 8.550 11,847 +0.15(+1.79%)
Jul 05, 2018 8.400 8.550 8.400 8.400 7,968 -0.15(-1.75%)
Jul 03, 2018 8.550 8.550 8.550 0 +0.00(+0.00%)
Jul 02, 2018 8.550 8.550 8.450 8.550 54,868 +0.05(+0.59%)
Jun 29, 2018 8.550 8.650 8.400 8.500 20,131 -0.20(-2.30%)
Jun 28, 2018 8.650 8.700 8.600 8.700 33,175 -0.05(-0.57%)
Jun 27, 2018 8.800 8.850 8.750 8.750 42,332 -0.03(-0.28%)
Jun 26, 2018 8.900 8.900 8.650 8.775 14,486 +0.08(+0.86%)
Jun 25, 2018 8.700 8.800 8.592 8.700 13,723 -0.05(-0.57%)
Jun 22, 2018 8.800 8.800 8.700 8.750 25,734 -0.05(-0.57%)
Jun 21, 2018 8.800 8.800 8.700 8.800 5,993 +0.08(+0.86%)
Jun 20, 2018 8.700 8.750 8.700 8.725 25,670 +0.03(+0.29%)
Jun 19, 2018 8.750 8.750 8.567 8.700 19,427 +0.00(+0.00%)
Jun 18, 2018 8.850 8.900 8.700 8.700 14,691 -0.10(-1.14%)
Jun 15, 2018 8.950 8.700 8.800 12,849 -0.15(-1.68%)
Jun 14, 2018 8.950 8.950 8.577 8.950 46,372 +0.00(+0.00%)
Jun 13, 2018 9.000 9.145 8.800 8.950 27,291 -0.10(-1.10%)
Jun 12, 2018 8.650 9.319 8.650 9.050 61,312 +0.50(+5.85%)
Jun 11, 2018 8.400 8.599 8.400 8.550 19,698 +0.20(+2.40%)
Jun 08, 2018 8.400 8.400 8.300 8.350 85,751 +0.00(+0.00%)
Jun 07, 2018 8.200 8.450 8.100 8.350 131,723 +0.20(+2.45%)
Jun 06, 2018 8.250 8.250 8.050 8.150 45,882 -0.10(-1.21%)
Jun 05, 2018 8.150 8.300 8.150 8.250 102,272 +0.10(+1.23%)
Jun 04, 2018 8.300 8.300 8.150 8.150 7,012 -0.10(-1.21%)
Jun 01, 2018 8.200 8.300 8.100 8.250 45,749 +0.00(+0.00%)
May 31, 2018 8.050 8.300 8.025 8.250 23,547 +0.25(+3.12%)
May 30, 2018 8.067 8.300 8.000 8.000 26,117 -0.05(-0.62%)
May 29, 2018 8.154 8.154 7.850 8.050 60,681 -0.05(-0.62%)
May 25, 2018 8.100 8.100 8.100 0 +0.10(+1.25%)
May 24, 2018 8.100 8.150 7.750 8.000 20,559 -0.10(-1.23%)
May 23, 2018 8.208 8.250 8.100 8.100 14,100 -0.05(-0.61%)
May 22, 2018 8.100 8.296 8.100 8.150 30,443 +0.05(+0.62%)
May 21, 2018 8.055 8.125 8.000 8.100 16,749 +0.00(+0.00%)
May 18, 2018 8.050 8.200 8.050 8.100 12,599 +0.00(+0.00%)
May 17, 2018 8.100 8.150 8.000 8.100 38,437 +0.05(+0.62%)
May 16, 2018 7.931 8.400 7.850 8.050 153,679 +0.20(+2.55%)
May 15, 2018 7.950 8.000 7.800 7.850 39,862 -0.05(-0.63%)
May 14, 2018 7.750 8.000 7.750 7.900 69,870 +0.15(+1.94%)
May 11, 2018 7.650 7.800 7.500 7.750 27,490 +0.15(+1.97%)
May 10, 2018 7.500 7.875 7.150 7.600 81,238 +0.10(+1.33%)
May 09, 2018 7.400 7.797 7.350 7.500 59,300 -0.15(-1.96%)
May 08, 2018 7.200 7.650 7.200 7.650 19,909 +0.35(+4.79%)
May 07, 2018 7.000 7.400 6.968 7.300 59,076 +0.30(+4.29%)
May 04, 2018 7.000 7.100 7.000 7.000 21,257 +0.00(+0.00%)
May 03, 2018 7.300 7.400 6.900 7.000 37,566 -0.35(-4.76%)
May 02, 2018 6.900 7.350 6.900 7.350 47,718 +0.45(+6.52%)
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.