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 31, 2013 14.36 14.36 13.74 13.87 0 -0.52(-3.61%)
Oct 30, 2013 14.41 14.49 14.26 14.39 47,269 -0.01(-0.07%)
Oct 29, 2013 14.05 14.40 14.05 14.40 0 +0.35(+2.49%)
Oct 28, 2013 14.21 14.21 13.96 14.05 0 -0.12(-0.85%)
Oct 25, 2013 14.16 14.25 13.96 14.17 0 +0.05(+0.35%)
Oct 24, 2013 14.06 14.15 13.98 14.12 19,253 +0.07(+0.50%)
Oct 23, 2013 14.04 14.23 14.04 14.05 0 -0.06(-0.43%)
Oct 22, 2013 14.10 14.19 14.03 14.11 36,868 +0.09(+0.64%)
Oct 21, 2013 14.04 14.18 13.99 14.02 30,867 -0.03(-0.21%)
Oct 18, 2013 13.82 14.05 13.65 14.05 46,465 +0.37(+2.70%)
Oct 17, 2013 13.59 13.70 13.56 13.68 26,274 +0.04(+0.29%)
Oct 16, 2013 13.59 13.74 13.57 13.64 32,440 +0.07(+0.52%)
Oct 15, 2013 13.63 13.76 13.56 13.57 28,007 -0.16(-1.17%)
Oct 14, 2013 13.79 13.89 13.62 13.73 34,874 -0.16(-1.15%)
Oct 11, 2013 13.58 13.99 13.56 13.89 0 +0.26(+1.91%)
Oct 10, 2013 13.65 13.75 13.55 13.63 29,591 +0.12(+0.89%)
Oct 09, 2013 13.24 13.84 13.24 13.51 95,044 +0.27(+2.04%)
Oct 08, 2013 13.17 13.31 13.16 13.24 65,896 +0.07(+0.53%)
Oct 07, 2013 12.94 13.33 12.75 13.17 0 +0.16(+1.23%)
Oct 04, 2013 13.21 13.23 13.01 13.01 0 -0.24(-1.81%)
Oct 03, 2013 13.26 13.29 13.16 13.25 0 -0.01(-0.08%)
Oct 02, 2013 13.40 13.48 13.26 13.26 41,314 -0.22(-1.63%)
Oct 01, 2013 13.45 13.50 13.29 13.48 38,228 +0.12(+0.90%)
Sep 27, 2013 13.31 13.54 13.31 13.36 0 -0.05(-0.37%)
Sep 26, 2013 13.30 13.53 13.30 13.41 52,981 +0.15(+1.13%)
Sep 25, 2013 13.29 13.38 13.26 13.26 41,341 -0.06(-0.45%)
Sep 24, 2013 13.30 13.45 13.29 13.32 37,736 -0.07(-0.52%)
Sep 23, 2013 13.18 13.45 13.18 13.39 49,135 +0.13(+0.98%)
Sep 20, 2013 13.30 13.56 13.26 13.26 0 -0.03(-0.23%)
Sep 19, 2013 13.46 13.46 13.13 13.29 38,646 -0.18(-1.34%)
Sep 18, 2013 13.31 13.65 13.25 13.47 0 +0.10(+0.75%)
Sep 17, 2013 13.32 13.53 13.25 13.37 0 +0.05(+0.38%)
Sep 16, 2013 13.53 13.49 13.18 13.32 0 -0.05(-0.37%)
Sep 13, 2013 13.19 13.43 13.11 13.37 0 +0.25(+1.91%)
Sep 12, 2013 13.32 13.32 13.12 13.12 0 -0.18(-1.35%)
Sep 11, 2013 13.28 13.36 13.16 13.30 0 +0.02(+0.15%)
Sep 10, 2013 13.04 13.40 12.89 13.28 37,059 +0.32(+2.47%)
Sep 09, 2013 12.53 12.98 12.50 12.96 0 +0.48(+3.85%)
Sep 06, 2013 12.60 12.60 12.25 12.48 0 -0.03(-0.24%)
Sep 05, 2013 12.32 12.55 12.28 12.51 0 +0.12(+0.97%)
Sep 04, 2013 12.37 12.44 12.32 12.39 0 +0.00(+0.00%)
Sep 03, 2013 12.69 12.69 12.29 12.39 0 -0.13(-1.04%)
Aug 30, 2013 12.59 12.64 12.46 12.52 0 -0.10(-0.79%)
Aug 29, 2013 12.55 12.63 12.45 12.62 18,458 +0.17(+1.37%)
Aug 28, 2013 12.43 12.59 12.25 12.45 0 -0.01(-0.08%)
Aug 27, 2013 12.75 12.93 12.44 12.46 36,641 -0.36(-2.81%)
Aug 26, 2013 12.99 12.99 12.78 12.82 0 -0.15(-1.16%)
Aug 23, 2013 13.04 13.14 12.76 12.97 0 -0.08(-0.61%)
Aug 22, 2013 12.87 13.14 12.87 13.05 27,476 +0.18(+1.40%)
Aug 21, 2013 12.99 13.07 12.87 12.87 0 -0.12(-0.92%)
Aug 20, 2013 12.98 13.12 12.91 12.99 29,644 +0.01(+0.08%)
Aug 19, 2013 13.15 13.30 12.90 12.98 75,514 -0.21(-1.59%)
Aug 16, 2013 13.25 13.38 13.03 13.19 0 -0.06(-0.45%)
Aug 15, 2013 13.27 13.51 13.00 13.25 95,330 -0.29(-2.14%)
Aug 14, 2013 13.85 13.90 13.50 13.54 52,102 -0.18(-1.31%)
Aug 13, 2013 13.68 13.91 13.67 13.72 30,065 +0.05(+0.37%)
Aug 12, 2013 13.48 13.69 13.39 13.67 36,227 +0.17(+1.26%)
Aug 09, 2013 13.14 13.61 13.00 13.50 450,334 +0.37(+2.82%)
Aug 08, 2013 13.60 13.73 12.84 13.13 57,547 -0.52(-3.81%)
Aug 07, 2013 14.10 14.17 13.14 13.65 66,063 -0.79(-5.47%)
Aug 06, 2013 14.59 14.59 14.32 14.44 30,273 -0.23(-1.57%)
Aug 05, 2013 14.62 14.80 14.50 14.67 19,081 -0.15(-1.01%)
Aug 02, 2013 14.64 14.85 14.53 14.82 13,333 +0.08(+0.54%)
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.