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 (%)
Oct 29, 2010 11.41 11.64 11.40 11.53 39,107 +0.06(+0.52%)
Oct 28, 2010 11.57 11.69 11.25 11.47 70,086 +0.05(+0.44%)
Oct 27, 2010 11.42 11.47 11.17 11.42 113,134 -0.09(-0.78%)
Oct 25, 2010 11.35 11.67 11.19 11.51 65,745 +0.18(+1.59%)
Oct 22, 2010 11.21 11.35 11.15 11.33 84,843 +0.20(+1.80%)
Oct 21, 2010 11.09 11.25 10.82 11.13 56,184 +0.14(+1.27%)
Oct 20, 2010 10.63 11.21 10.63 10.99 45,190 +0.46(+4.37%)
Oct 19, 2010 10.94 11.11 10.44 10.53 62,955 -0.60(-5.39%)
Oct 18, 2010 11.00 11.26 10.90 11.13 31,411 +0.20(+1.83%)
Oct 15, 2010 11.03 11.22 10.90 10.93 63,602 +0.08(+0.74%)
Oct 14, 2010 11.02 11.03 10.71 10.85 39,066 -0.09(-0.82%)
Oct 13, 2010 10.69 11.00 10.69 10.94 54,342 +0.30(+2.82%)
Oct 12, 2010 10.41 10.69 10.08 10.64 43,997 +0.16(+1.53%)
Oct 11, 2010 10.60 10.67 10.45 10.48 79,197 -0.16(-1.50%)
Oct 08, 2010 10.71 10.77 10.51 10.64 58,943 -0.07(-0.65%)
Oct 07, 2010 10.68 10.91 10.54 10.71 59,791 +0.17(+1.61%)
Oct 06, 2010 10.40 10.57 10.30 10.54 78,847 +0.16(+1.54%)
Oct 05, 2010 10.08 10.58 9.840 10.38 89,504 +0.46(+4.64%)
Oct 04, 2010 10.08 10.11 9.610 9.920 91,752 -0.13(-1.29%)
Oct 01, 2010 10.15 10.15 9.870 10.05 53,740 +0.02(+0.20%)
Sep 30, 2010 10.13 10.19 9.691 10.03 111,482 +0.01(+0.10%)
Sep 29, 2010 9.880 10.13 9.780 10.02 64,755 +0.13(+1.31%)
Sep 28, 2010 9.450 10.00 9.360 9.890 134,371 +0.30(+3.13%)
Sep 27, 2010 10.09 10.13 9.570 9.590 79,353 -0.48(-4.77%)
Sep 24, 2010 9.500 10.10 9.460 10.07 86,518 +0.73(+7.82%)
Sep 23, 2010 9.370 9.610 9.250 9.340 116,519 -0.14(-1.48%)
Sep 22, 2010 9.510 9.560 9.300 9.480 121,675 -0.13(-1.35%)
Sep 21, 2010 9.620 9.700 9.560 9.610 154,901 +0.01(+0.10%)
Sep 20, 2010 9.450 9.600 9.350 9.600 129,330 +0.15(+1.59%)
Sep 17, 2010 9.500 9.570 9.250 9.450 133,159 +0.05(+0.53%)
Sep 15, 2010 9.480 9.480 9.350 9.400 119,766 -0.10(-1.05%)
Sep 14, 2010 9.390 9.740 9.220 9.500 75,823 +0.05(+0.53%)
Sep 13, 2010 9.430 9.500 9.390 9.450 151,298 +0.09(+0.96%)
Sep 10, 2010 9.350 9.450 9.280 9.360 63,389 +0.02(+0.21%)
Sep 09, 2010 9.380 9.425 9.100 9.340 65,732 +0.14(+1.52%)
Sep 08, 2010 9.090 9.240 9.070 9.200 152,079 +0.16(+1.77%)
Sep 07, 2010 9.380 9.400 8.990 9.040 89,857 -0.36(-3.83%)
Sep 03, 2010 9.480 9.640 9.210 9.400 122,956 +0.04(+0.43%)
Sep 02, 2010 9.370 9.500 9.180 9.360 135,698 +0.06(+0.65%)
Sep 01, 2010 9.240 9.400 9.010 9.300 145,832 +0.26(+2.88%)
Aug 31, 2010 8.910 9.140 8.870 9.040 216,764 +0.14(+1.57%)
Aug 30, 2010 8.960 9.190 8.900 8.900 207,871 -0.12(-1.33%)
Aug 27, 2010 8.980 9.090 8.640 9.020 313,090 +0.11(+1.23%)
Aug 26, 2010 9.110 9.250 8.880 8.910 194,473 -0.18(-1.98%)
Aug 25, 2010 9.060 9.270 8.870 9.090 201,722 -0.02(-0.22%)
Aug 24, 2010 9.110 9.500 8.980 9.110 95,842 -0.15(-1.62%)
Aug 23, 2010 9.780 9.880 9.230 9.260 143,353 -0.47(-4.83%)
Aug 20, 2010 9.750 9.860 9.510 9.730 161,592 -0.03(-0.31%)
Aug 19, 2010 9.920 10.00 9.750 9.760 211,125 -0.24(-2.40%)
Aug 18, 2010 10.39 10.50 10.00 10.00 96,540 -0.37(-3.57%)
Aug 17, 2010 10.27 10.86 10.17 10.37 130,344 +0.27(+2.67%)
Aug 16, 2010 9.760 10.31 9.750 10.10 159,803 +0.31(+3.17%)
Aug 13, 2010 10.15 10.34 9.780 9.790 147,235 -0.43(-4.21%)
Aug 12, 2010 9.880 10.47 9.870 10.22 150,781 +0.18(+1.79%)
Aug 11, 2010 10.95 10.96 10.00 10.04 222,683 -1.16(-10.36%)
Aug 10, 2010 11.34 11.40 10.84 11.20 132,026 -0.27(-2.35%)
Aug 09, 2010 11.96 11.96 11.00 11.47 179,100 -0.35(-2.96%)
Aug 06, 2010 11.52 11.91 11.27 11.82 163,515 +0.13(+1.11%)
Aug 05, 2010 12.27 12.30 11.67 11.69 74,589 -0.72(-5.80%)
Aug 04, 2010 12.10 12.49 11.99 12.41 49,034 +0.37(+3.07%)
Aug 03, 2010 11.99 12.49 11.81 12.04 77,802 -0.05(-0.41%)
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.