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 (%)
Jan 31, 2019 6.360 6.360 6.096 6.270 20,482 -0.07(-1.10%)
Jan 30, 2019 6.390 6.395 6.190 6.340 32,946 +0.01(+0.16%)
Jan 29, 2019 6.300 6.500 6.191 6.330 43,811 +0.06(+0.96%)
Jan 28, 2019 6.110 6.445 6.070 6.270 81,097 +0.22(+3.64%)
Jan 25, 2019 5.910 6.100 5.790 6.050 126,400 +0.25(+4.31%)
Jan 24, 2019 5.578 5.985 5.551 5.800 152,989 +0.28(+5.07%)
Jan 23, 2019 5.780 5.780 5.380 5.520 19,807 +0.00(+0.00%)
Jan 22, 2019 5.410 5.540 5.360 5.520 60,736 +0.03(+0.55%)
Jan 18, 2019 5.500 5.630 5.420 5.490 36,300 +0.06(+1.10%)
Jan 17, 2019 5.460 5.610 5.350 5.430 38,791 -0.11(-1.99%)
Jan 16, 2019 5.640 5.665 5.470 5.540 19,742 +0.00(+0.00%)
Jan 15, 2019 5.550 5.818 5.440 5.540 63,585 -0.02(-0.36%)
Jan 14, 2019 5.550 5.690 5.500 5.560 18,609 -0.08(-1.42%)
Jan 11, 2019 5.500 5.740 5.490 5.640 45,500 +0.02(+0.36%)
Jan 10, 2019 5.510 5.710 5.450 5.620 25,539 +0.04(+0.72%)
Jan 09, 2019 5.580 5.690 5.550 5.580 11,987 +0.02(+0.36%)
Jan 08, 2019 5.580 5.600 5.260 5.560 27,544 -0.01(-0.18%)
Jan 07, 2019 5.270 5.710 5.060 5.570 42,269 +0.30(+5.69%)
Jan 04, 2019 5.200 5.390 5.200 5.270 46,100 +0.17(+3.33%)
Jan 03, 2019 5.040 5.330 4.990 5.100 52,198 +0.05(+0.99%)
Jan 02, 2019 5.000 5.151 4.973 5.050 59,571 -0.01(-0.20%)
Dec 31, 2018 5.000 5.140 4.970 5.060 18,700 +0.04(+0.80%)
Dec 28, 2018 5.030 5.180 4.980 5.020 65,400 +0.09(+1.83%)
Dec 27, 2018 5.030 5.250 4.760 4.930 86,661 -0.17(-3.33%)
Dec 26, 2018 5.160 5.296 5.053 5.100 78,556 -0.06(-1.16%)
Dec 24, 2018 5.390 5.390 5.150 5.160 5,100 -0.03(-0.58%)
Dec 21, 2018 5.520 5.520 5.000 5.190 29,500 -0.24(-4.42%)
Dec 20, 2018 5.590 5.670 5.395 5.430 21,550 -0.20(-3.55%)
Dec 19, 2018 5.280 5.685 5.280 5.630 34,889 +0.12(+2.18%)
Dec 18, 2018 5.690 5.800 5.440 5.510 32,903 -0.09(-1.61%)
Dec 17, 2018 5.840 5.930 5.530 5.600 55,498 -0.23(-3.95%)
Dec 14, 2018 5.860 6.000 5.690 5.830 46,500 -0.13(-2.18%)
Dec 13, 2018 6.070 6.100 5.960 5.960 35,816 -0.14(-2.30%)
Dec 12, 2018 6.070 6.261 6.030 6.100 30,120 +0.03(+0.49%)
Dec 11, 2018 6.150 6.150 6.010 6.070 18,586 +0.04(+0.66%)
Dec 10, 2018 6.080 6.110 5.920 6.030 60,471 -0.08(-1.31%)
Dec 07, 2018 6.170 6.250 6.100 6.110 14,600 -0.03(-0.49%)
Dec 06, 2018 6.120 6.380 6.010 6.140 56,307 -0.05(-0.81%)
Dec 04, 2018 6.190 6.250 6.030 6.190 28,000 -0.01(-0.16%)
Dec 03, 2018 6.220 6.280 6.060 6.200 34,296 +0.10(+1.64%)
Nov 30, 2018 6.100 6.210 6.000 6.100 24,700 +0.00(+0.00%)
Nov 29, 2018 6.140 6.200 6.010 6.100 31,350 -0.05(-0.81%)
Nov 28, 2018 6.210 6.700 6.010 6.150 33,597 +0.02(+0.33%)
Nov 27, 2018 6.200 6.210 6.040 6.130 29,058 -0.06(-0.97%)
Nov 26, 2018 6.400 6.400 6.130 6.190 8,438 -0.21(-3.28%)
Nov 23, 2018 6.240 6.400 6.100 6.400 2,300 +0.10(+1.59%)
Nov 21, 2018 6.300 6.300 6.300 0 +0.14(+2.27%)
Nov 20, 2018 6.060 6.290 6.060 6.160 14,127 +0.06(+0.98%)
Nov 19, 2018 6.450 6.470 6.100 6.100 42,963 -0.33(-5.13%)
Nov 16, 2018 6.250 6.530 6.120 6.430 106,100 +0.18(+2.88%)
Nov 15, 2018 5.970 6.330 5.955 6.250 76,286 +0.29(+4.87%)
Nov 14, 2018 5.860 6.040 5.840 5.960 106,336 +0.16(+2.76%)
Nov 13, 2018 5.780 5.990 5.720 5.800 60,810 +0.05(+0.87%)
Nov 12, 2018 6.060 6.060 5.750 5.750 89,124 -0.35(-5.74%)
Nov 09, 2018 6.660 7.040 5.970 6.100 64,400 -0.25(-3.94%)
Nov 08, 2018 6.280 6.370 6.130 6.350 15,992 +0.08(+1.28%)
Nov 07, 2018 6.190 6.350 5.950 6.270 14,447 +0.21(+3.47%)
Nov 06, 2018 6.080 6.330 6.040 6.060 10,866 -0.01(-0.16%)
Nov 05, 2018 6.440 6.470 6.070 6.070 50,472 -0.32(-5.01%)
Nov 02, 2018 6.350 6.520 6.290 6.390 15,500 +0.02(+0.32%)
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.