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, 2014 13.54 13.60 13.38 13.56 107,207 +0.23(+1.73%)
Oct 30, 2014 12.94 13.52 12.78 13.33 80,963 +0.38(+2.93%)
Oct 29, 2014 12.80 13.02 12.70 12.95 56,056 +0.20(+1.57%)
Oct 28, 2014 12.29 12.75 12.29 12.75 54,146 +0.48(+3.91%)
Oct 27, 2014 12.10 12.33 12.19 12.27 35,089 +0.08(+0.66%)
Oct 24, 2014 12.31 12.33 12.15 12.19 35,531 -0.13(-1.06%)
Oct 23, 2014 12.28 12.35 12.20 12.32 36,747 +0.18(+1.48%)
Oct 22, 2014 12.48 12.51 12.13 12.14 21,925 -0.35(-2.80%)
Oct 21, 2014 12.25 12.55 12.25 12.49 67,295 +0.26(+2.13%)
Oct 20, 2014 12.06 12.26 12.03 12.23 43,698 +0.14(+1.16%)
Oct 17, 2014 12.70 12.70 12.06 12.09 68,328 -0.46(-3.67%)
Oct 16, 2014 12.39 12.75 12.29 12.55 41,771 -0.04(-0.32%)
Oct 15, 2014 12.32 12.65 12.17 12.59 62,872 +0.15(+1.21%)
Oct 14, 2014 12.15 12.50 12.09 12.44 56,161 +0.35(+2.89%)
Oct 13, 2014 11.59 12.21 11.59 12.09 69,648 +0.54(+4.68%)
Oct 10, 2014 11.62 11.95 11.51 11.55 48,746 -0.15(-1.28%)
Oct 09, 2014 12.18 12.18 11.69 11.70 32,658 -0.50(-4.10%)
Oct 08, 2014 11.56 12.29 11.52 12.20 57,092 +0.59(+5.08%)
Oct 07, 2014 11.78 11.87 11.60 11.61 30,613 -0.27(-2.27%)
Oct 06, 2014 12.10 12.10 11.87 11.88 34,037 -0.23(-1.90%)
Oct 03, 2014 12.14 12.25 12.00 12.11 24,170 +0.12(+1.00%)
Oct 02, 2014 12.11 12.15 11.91 11.99 22,334 +0.10(+0.84%)
Oct 01, 2014 12.01 12.11 11.79 11.89 49,616 -0.09(-0.75%)
Sep 30, 2014 12.14 12.31 11.98 11.98 52,343 -0.21(-1.72%)
Sep 29, 2014 12.31 12.37 12.12 12.19 28,424 -0.27(-2.17%)
Sep 26, 2014 12.16 12.53 12.15 12.46 28,752 +0.30(+2.47%)
Sep 25, 2014 12.36 12.50 12.16 12.16 44,064 -0.25(-2.01%)
Sep 24, 2014 12.46 12.56 12.37 12.41 30,932 -0.02(-0.16%)
Sep 23, 2014 12.59 12.61 12.40 12.43 38,964 -0.17(-1.35%)
Sep 22, 2014 12.65 12.65 12.47 12.60 24,675 -0.16(-1.25%)
Sep 19, 2014 12.73 12.73 12.40 12.76 83,642 +0.05(+0.39%)
Sep 18, 2014 12.53 12.74 12.53 12.71 43,919 +0.06(+0.47%)
Sep 17, 2014 12.67 12.75 12.56 12.65 22,302 -0.06(-0.47%)
Sep 16, 2014 12.79 12.86 12.68 12.71 19,493 -0.07(-0.55%)
Sep 15, 2014 12.89 12.95 12.69 12.78 34,768 -0.16(-1.24%)
Sep 12, 2014 12.95 12.96 12.81 12.94 49,494 +0.03(+0.23%)
Sep 11, 2014 12.73 12.93 12.71 12.91 41,130 +0.08(+0.62%)
Sep 10, 2014 12.47 12.86 12.41 12.83 68,845 +0.39(+3.14%)
Sep 09, 2014 12.64 12.64 12.43 12.44 41,907 -0.26(-2.05%)
Sep 08, 2014 12.75 12.77 12.59 12.70 19,858 -0.09(-0.70%)
Sep 05, 2014 12.84 12.92 12.77 12.79 22,095 -0.11(-0.85%)
Sep 04, 2014 13.01 13.03 12.84 12.90 27,328 +0.04(+0.31%)
Sep 03, 2014 13.19 13.19 12.82 12.86 33,580 -0.32(-2.43%)
Sep 02, 2014 13.08 13.19 13.00 13.18 35,451 +0.16(+1.23%)
Aug 29, 2014 13.10 13.02 13.02 13.02 33,200 -0.08(-0.61%)
Aug 28, 2014 13.07 13.13 12.99 13.10 31,005 +0.00(+0.00%)
Aug 27, 2014 13.07 13.15 13.13 13.10 31,496 -0.03(-0.23%)
Aug 26, 2014 13.10 13.20 13.08 13.13 36,850 +0.02(+0.15%)
Aug 25, 2014 13.19 13.26 13.10 13.11 35,867 +0.00(+0.00%)
Aug 22, 2014 13.11 13.19 13.06 13.11 29,594 +0.03(+0.23%)
Aug 21, 2014 13.05 13.14 12.93 13.08 47,735 +0.06(+0.46%)
Aug 20, 2014 13.02 13.13 13.02 13.02 38,153 -0.04(-0.31%)
Aug 19, 2014 13.01 13.19 13.01 13.06 67,869 +0.01(+0.08%)
Aug 18, 2014 12.90 13.08 12.79 13.05 74,541 +0.21(+1.64%)
Aug 15, 2014 12.65 12.87 12.49 12.84 116,248 +0.27(+2.15%)
Aug 14, 2014 12.38 12.63 12.37 12.57 55,181 +0.18(+1.45%)
Aug 13, 2014 12.29 12.38 12.29 12.39 43,493 +0.00(+0.00%)
Aug 12, 2014 12.18 12.42 12.18 12.39 82,784 +0.11(+0.90%)
Aug 11, 2014 12.37 12.37 12.15 12.28 53,905 +0.01(+0.08%)
Aug 08, 2014 12.29 12.39 12.20 12.27 73,642 -0.06(-0.49%)
Aug 07, 2014 12.26 12.36 12.26 12.33 95,935 +0.06(+0.49%)
Aug 06, 2014 11.98 12.30 11.98 12.27 80,696 +0.21(+1.74%)
Aug 05, 2014 12.04 12.12 11.92 12.06 101,258 +0.01(+0.08%)
Aug 04, 2014 12.05 12.11 11.92 12.05 80,125 +0.04(+0.33%)
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.