Skip to main content
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 30, 2009 7.500 7.580 6.820 7.150 90,213 -0.28(-3.77%)
Jan 29, 2009 8.410 8.410 7.430 7.430 74,478 -0.85(-10.27%)
Jan 28, 2009 7.330 8.280 7.330 8.280 103,479 +1.03(+14.21%)
Jan 27, 2009 7.270 7.320 7.120 7.250 188,367 -0.01(-0.14%)
Jan 26, 2009 7.130 7.610 7.110 7.260 87,431 +0.12(+1.68%)
Jan 23, 2009 7.590 7.590 6.950 7.140 90,121 -0.52(-6.79%)
Jan 22, 2009 8.050 8.170 7.550 7.660 64,528 -0.52(-6.36%)
Jan 21, 2009 7.350 8.230 7.170 8.180 86,824 +0.92(+12.67%)
Jan 20, 2009 7.430 7.600 7.250 7.260 121,283 -0.32(-4.22%)
Jan 16, 2009 7.390 7.600 7.040 7.580 101,284 +0.10(+1.34%)
Jan 15, 2009 6.950 7.480 6.320 7.480 101,470 +0.50(+7.16%)
Jan 14, 2009 7.570 7.570 6.830 6.980 94,135 -0.60(-7.92%)
Jan 13, 2009 7.940 8.080 7.560 7.580 59,698 -0.40(-5.01%)
Jan 12, 2009 8.330 8.490 7.880 7.980 44,896 -0.46(-5.45%)
Jan 09, 2009 8.900 8.900 8.430 8.440 66,997 -0.46(-5.17%)
Jan 08, 2009 8.230 8.910 8.160 8.900 95,529 +0.66(+8.01%)
Jan 07, 2009 8.400 8.600 8.030 8.240 102,277 -0.27(-3.17%)
Jan 06, 2009 8.300 9.000 8.300 8.510 192,609 +0.36(+4.42%)
Jan 05, 2009 9.230 9.230 7.810 8.150 290,769 -0.93(-10.24%)
Jan 02, 2009 9.340 9.340 8.890 9.080 213,850 -0.23(-2.47%)
Dec 31, 2008 9.360 9.460 9.090 9.310 131,990 -0.01(-0.11%)
Dec 30, 2008 9.340 9.470 8.880 9.320 96,071 +0.13(+1.41%)
Dec 29, 2008 9.990 10.01 9.100 9.190 74,355 -0.80(-8.01%)
Dec 26, 2008 10.09 10.18 9.710 9.990 40,577 -0.06(-0.60%)
Dec 24, 2008 9.700 10.20 8.870 10.05 26,892 +0.33(+3.40%)
Dec 23, 2008 10.32 10.41 9.680 9.720 53,655 -0.56(-5.45%)
Dec 22, 2008 10.53 10.53 9.790 10.28 199,761 -0.24(-2.28%)
Dec 19, 2008 10.08 10.59 9.480 10.52 290,675 +0.92(+9.58%)
Dec 18, 2008 9.350 9.730 9.100 9.600 102,647 +0.33(+3.56%)
Dec 17, 2008 9.380 9.620 9.110 9.270 102,502 -0.23(-2.42%)
Dec 16, 2008 8.550 9.740 8.370 9.500 121,582 +1.14(+13.64%)
Dec 15, 2008 10.00 10.14 8.180 8.360 116,039 -1.64(-16.40%)
Dec 12, 2008 8.750 10.00 8.720 10.00 94,370 +1.07(+11.98%)
Dec 11, 2008 9.610 10.02 8.740 8.930 87,468 -0.80(-8.22%)
Dec 10, 2008 9.620 10.11 9.440 9.730 82,706 +0.19(+1.99%)
Dec 09, 2008 9.340 10.06 9.340 9.540 187,285 +0.08(+0.85%)
Dec 08, 2008 8.390 9.490 8.375 9.460 215,325 +1.21(+14.67%)
Dec 05, 2008 7.120 8.270 7.012 8.250 149,648 +1.01(+13.95%)
Dec 04, 2008 7.680 8.160 7.140 7.240 172,189 -0.52(-6.70%)
Dec 03, 2008 7.180 8.000 7.100 7.760 164,834 +0.14(+1.84%)
Dec 02, 2008 6.750 7.670 6.550 7.620 210,812 +1.02(+15.45%)
Dec 01, 2008 7.570 8.250 6.600 6.600 177,280 -1.18(-15.17%)
Nov 28, 2008 7.740 7.940 7.610 7.780 27,717 -0.08(-1.02%)
Nov 26, 2008 7.140 8.210 7.140 7.860 140,559 +0.53(+7.23%)
Nov 25, 2008 6.670 7.390 6.550 7.330 140,143 +0.75(+11.40%)
Nov 24, 2008 6.430 6.750 6.300 6.580 153,794 +0.33(+5.28%)
Nov 21, 2008 5.780 6.410 5.650 6.250 229,630 +0.59(+10.42%)
Nov 20, 2008 6.650 6.940 5.610 5.660 151,427 -1.03(-15.40%)
Nov 19, 2008 7.010 7.260 6.670 6.690 111,732 -0.31(-4.43%)
Nov 18, 2008 7.770 8.040 6.600 7.000 204,798 -0.76(-9.79%)
Nov 17, 2008 8.030 8.270 7.620 7.760 81,409 -0.28(-3.48%)
Nov 14, 2008 8.410 8.700 8.000 8.040 106,953 -0.48(-5.63%)
Nov 13, 2008 8.800 9.064 7.620 8.520 280,931 -0.35(-3.95%)
Nov 12, 2008 10.48 11.00 8.750 8.870 166,694 -1.73(-16.32%)
Nov 11, 2008 11.40 11.40 10.60 10.60 138,879 -0.74(-6.53%)
Nov 10, 2008 12.69 12.72 11.31 11.34 193,077 -1.10(-8.84%)
Nov 07, 2008 12.30 12.49 11.92 12.44 813,248 +0.12(+0.97%)
Nov 06, 2008 12.72 12.96 12.22 12.32 395,674 -0.47(-3.67%)
Nov 05, 2008 12.94 13.20 12.62 12.79 128,255 -0.01(-0.08%)
Nov 04, 2008 12.06 12.84 11.94 12.80 156,254 +0.99(+8.38%)
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.