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 30, 2015 6.120 6.280 6.070 6.200 52,118 +0.07(+1.14%)
Oct 29, 2015 5.970 6.180 5.970 6.130 101,674 +0.13(+2.17%)
Oct 28, 2015 6.000 6.290 5.940 6.000 175,888 +0.00(+0.00%)
Oct 27, 2015 6.210 6.220 5.980 6.000 69,607 -0.26(-4.15%)
Oct 26, 2015 6.260 6.350 6.200 6.260 25,516 -0.04(-0.63%)
Oct 23, 2015 6.330 6.380 6.250 6.300 108,423 +0.00(+0.00%)
Oct 22, 2015 6.260 6.420 6.250 6.300 85,346 +0.06(+0.96%)
Oct 21, 2015 6.320 6.400 6.210 6.240 60,513 -0.11(-1.73%)
Oct 20, 2015 6.280 6.440 6.240 6.350 90,193 +0.14(+2.25%)
Oct 19, 2015 6.410 6.460 6.180 6.210 141,153 -0.21(-3.27%)
Oct 16, 2015 6.750 6.750 6.400 6.420 64,800 -0.32(-4.75%)
Oct 15, 2015 6.750 6.790 6.430 6.740 113,266 -0.01(-0.15%)
Oct 14, 2015 6.830 6.930 6.730 6.750 33,121 -0.12(-1.75%)
Oct 13, 2015 6.750 6.950 6.650 6.870 42,066 +0.05(+0.73%)
Oct 12, 2015 7.150 7.160 6.720 6.820 76,426 -0.35(-4.88%)
Oct 09, 2015 7.600 7.600 7.110 7.170 150,658 -0.39(-5.16%)
Oct 08, 2015 7.150 7.580 7.150 7.560 114,946 +0.42(+5.88%)
Oct 07, 2015 6.950 7.160 6.950 7.140 115,888 +0.18(+2.59%)
Oct 06, 2015 6.860 7.150 6.752 6.960 81,343 +0.25(+3.73%)
Oct 05, 2015 6.290 6.740 6.290 6.710 46,827 +0.51(+8.23%)
Oct 02, 2015 5.900 6.230 5.850 6.200 84,586 +0.21(+3.51%)
Oct 01, 2015 6.330 6.390 5.930 5.990 108,251 -0.35(-5.52%)
Sep 30, 2015 6.220 6.360 6.120 6.340 115,215 +0.12(+1.93%)
Sep 29, 2015 6.280 6.280 6.130 6.220 58,438 -0.08(-1.27%)
Sep 28, 2015 6.340 6.400 6.210 6.300 83,123 -0.09(-1.41%)
Sep 25, 2015 6.630 6.632 6.320 6.390 110,999 -0.23(-3.47%)
Sep 24, 2015 6.470 6.640 6.430 6.620 77,140 +0.12(+1.85%)
Sep 23, 2015 6.860 6.940 6.460 6.500 143,764 -0.38(-5.52%)
Sep 22, 2015 6.730 6.970 6.696 6.880 111,797 +0.09(+1.33%)
Sep 21, 2015 6.860 6.898 6.670 6.790 103,242 -0.06(-0.88%)
Sep 18, 2015 7.120 7.230 6.780 6.850 180,225 -0.37(-5.12%)
Sep 17, 2015 7.290 7.430 7.180 7.220 138,119 -0.10(-1.37%)
Sep 16, 2015 7.260 7.480 7.260 7.320 70,995 +0.08(+1.10%)
Sep 15, 2015 7.350 7.410 7.230 7.240 74,956 -0.14(-1.90%)
Sep 14, 2015 7.530 7.530 7.350 7.380 49,335 -0.17(-2.25%)
Sep 11, 2015 7.800 7.860 7.470 7.550 81,184 -0.30(-3.82%)
Sep 10, 2015 7.700 7.880 7.670 7.850 89,954 +0.15(+1.95%)
Sep 09, 2015 7.710 7.860 7.668 7.700 95,882 +0.07(+0.92%)
Sep 08, 2015 7.610 7.690 7.540 7.630 72,668 +0.10(+1.33%)
Sep 04, 2015 7.460 7.530 7.530 7.530 76,600 -0.01(-0.13%)
Sep 03, 2015 7.585 7.620 7.510 7.540 67,231 +0.04(+0.53%)
Sep 02, 2015 7.490 7.680 7.330 7.500 131,546 +0.11(+1.49%)
Sep 01, 2015 7.540 7.698 7.270 7.390 194,400 -0.25(-3.27%)
Aug 31, 2015 7.500 7.710 7.450 7.640 124,825 +0.14(+1.87%)
Aug 28, 2015 7.390 7.620 7.350 7.500 151,305 +0.15(+2.04%)
Aug 27, 2015 7.280 7.370 7.240 7.350 120,455 +0.14(+1.94%)
Aug 26, 2015 7.360 7.524 7.190 7.210 78,338 -0.04(-0.55%)
Aug 25, 2015 7.420 7.440 7.210 7.250 101,632 -0.01(-0.14%)
Aug 24, 2015 7.000 7.315 7.000 7.260 194,827 +0.04(+0.55%)
Aug 21, 2015 7.190 7.298 7.100 7.220 172,980 -0.03(-0.41%)
Aug 20, 2015 7.300 7.340 7.240 7.250 101,629 -0.06(-0.82%)
Aug 19, 2015 7.350 7.408 7.280 7.310 55,846 -0.05(-0.68%)
Aug 18, 2015 7.290 7.470 7.250 7.360 219,160 +0.22(+3.08%)
Aug 17, 2015 7.450 7.638 7.070 7.140 153,853 -0.36(-4.80%)
Aug 14, 2015 7.620 7.986 7.470 7.500 93,187 -0.14(-1.83%)
Aug 13, 2015 7.980 8.134 7.550 7.640 145,941 -0.46(-5.68%)
Aug 12, 2015 8.060 8.130 8.020 8.100 97,233 +0.00(+0.00%)
Aug 11, 2015 8.060 8.140 8.035 8.100 119,283 -0.02(-0.25%)
Aug 10, 2015 8.470 8.536 8.050 8.120 176,827 -0.20(-2.40%)
Aug 07, 2015 8.620 8.620 8.230 8.320 132,694 -0.39(-4.48%)
Aug 06, 2015 9.020 9.170 8.590 8.710 217,261 -0.50(-5.43%)
Aug 05, 2015 9.240 9.240 9.110 9.210 63,600 +0.00(+0.00%)
Aug 04, 2015 9.180 9.310 9.100 9.210 69,504 +0.01(+0.11%)
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.