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 (%)
Mar 30, 2012 13.87 14.10 13.63 13.89 61,894 +0.15(+1.09%)
Mar 29, 2012 13.91 14.15 13.53 13.74 98,156 -0.30(-2.14%)
Mar 28, 2012 14.15 14.15 13.50 14.04 155,720 -0.03(-0.21%)
Mar 27, 2012 14.56 14.56 14.02 14.07 142,739 -0.43(-2.97%)
Mar 26, 2012 15.00 15.00 14.46 14.50 79,173 -0.31(-2.09%)
Mar 23, 2012 14.59 14.97 14.40 14.81 74,966 +0.25(+1.72%)
Mar 22, 2012 14.69 14.93 14.44 14.56 53,015 -0.27(-1.82%)
Mar 21, 2012 14.93 15.09 14.82 14.83 98,159 -0.05(-0.34%)
Mar 20, 2012 14.71 15.00 14.51 14.88 67,571 +0.03(+0.20%)
Mar 19, 2012 14.79 14.87 14.24 14.85 123,458 +0.05(+0.34%)
Mar 16, 2012 13.88 14.92 13.88 14.80 205,554 +0.59(+4.15%)
Mar 15, 2012 13.50 14.29 12.91 14.21 203,089 -0.37(-2.54%)
Mar 14, 2012 15.04 15.08 14.49 14.58 35,116 -0.55(-3.64%)
Mar 13, 2012 14.91 15.14 14.64 15.13 161,800 +0.35(+2.37%)
Mar 12, 2012 15.20 15.20 14.73 14.78 38,417 +0.07(+0.48%)
Mar 09, 2012 14.40 15.00 14.36 14.71 40,390 +0.35(+2.44%)
Mar 08, 2012 14.40 14.41 14.22 14.36 19,693 +0.04(+0.28%)
Mar 07, 2012 14.21 14.44 14.04 14.32 35,741 +0.14(+0.99%)
Mar 06, 2012 13.97 14.50 13.94 14.18 130,222 +0.01(+0.07%)
Mar 05, 2012 13.99 14.26 13.97 14.17 48,464 +0.12(+0.85%)
Mar 02, 2012 13.73 14.26 13.31 14.05 263,009 +0.35(+2.55%)
Mar 01, 2012 14.29 14.43 13.67 13.70 164,692 -0.50(-3.52%)
Feb 29, 2012 14.38 14.55 14.18 14.20 46,987 -0.12(-0.84%)
Feb 28, 2012 14.38 14.58 14.22 14.32 18,589 -0.10(-0.69%)
Feb 27, 2012 14.18 14.54 14.04 14.42 44,540 +0.11(+0.77%)
Feb 24, 2012 14.88 14.89 14.28 14.31 37,975 -0.60(-4.02%)
Feb 23, 2012 14.47 14.94 14.47 14.91 48,151 +0.45(+3.11%)
Feb 22, 2012 14.57 14.80 14.45 14.46 24,568 -0.16(-1.09%)
Feb 21, 2012 14.44 14.87 14.25 14.62 50,089 +0.23(+1.60%)
Feb 17, 2012 14.61 14.61 14.36 14.39 50,959 -0.12(-0.83%)
Feb 16, 2012 14.32 14.72 14.25 14.51 72,515 +0.23(+1.61%)
Feb 15, 2012 14.37 14.59 14.20 14.28 98,838 -0.14(-0.97%)
Feb 14, 2012 14.72 14.72 14.22 14.42 47,309 -0.28(-1.90%)
Feb 13, 2012 14.90 14.90 14.48 14.70 87,055 +0.01(+0.07%)
Feb 10, 2012 14.90 15.00 14.65 14.69 142,532 -0.38(-2.52%)
Feb 09, 2012 15.09 15.10 14.69 15.07 90,997 -0.02(-0.13%)
Feb 08, 2012 15.07 15.19 14.91 15.09 141,823 +0.05(+0.33%)
Feb 07, 2012 14.71 15.16 14.51 15.04 77,816 +0.33(+2.24%)
Feb 06, 2012 14.65 14.81 14.54 14.71 65,724 +0.00(+0.00%)
Feb 03, 2012 14.73 14.96 14.55 14.71 98,978 +0.24(+1.66%)
Feb 02, 2012 14.50 14.55 14.11 14.47 200,068 -0.04(-0.28%)
Feb 01, 2012 14.38 14.90 14.32 14.51 99,313 +0.23(+1.61%)
Jan 31, 2012 14.63 14.64 14.18 14.28 43,426 -0.23(-1.59%)
Jan 30, 2012 14.04 14.63 13.97 14.51 57,844 +0.31(+2.18%)
Jan 27, 2012 14.48 14.61 14.09 14.20 95,535 -0.40(-2.74%)
Jan 26, 2012 14.71 15.33 14.36 14.60 155,699 -0.08(-0.54%)
Jan 25, 2012 14.71 14.71 14.42 14.68 74,029 -0.08(-0.54%)
Jan 24, 2012 14.18 14.80 13.97 14.76 118,026 +0.44(+3.07%)
Jan 23, 2012 14.58 14.64 14.17 14.32 67,908 -0.22(-1.51%)
Jan 20, 2012 14.63 14.72 14.42 14.54 83,778 -0.11(-0.75%)
Jan 19, 2012 14.93 14.97 14.47 14.65 60,598 -0.22(-1.48%)
Jan 18, 2012 14.48 14.94 14.39 14.87 53,886 +0.38(+2.62%)
Jan 17, 2012 14.42 14.68 14.34 14.49 66,206 +0.22(+1.54%)
Jan 13, 2012 14.00 14.39 13.95 14.27 68,860 +0.07(+0.49%)
Jan 12, 2012 14.41 14.41 13.89 14.20 100,497 -0.13(-0.91%)
Jan 11, 2012 14.22 14.46 13.99 14.33 58,194 +0.04(+0.28%)
Jan 10, 2012 14.09 14.30 13.74 14.29 89,465 +0.46(+3.33%)
Jan 09, 2012 13.47 13.90 13.03 13.83 116,083 +0.47(+3.52%)
Jan 06, 2012 13.90 13.90 13.34 13.36 189,881 -0.59(-4.23%)
Jan 05, 2012 13.64 13.98 13.28 13.95 42,381 +0.16(+1.16%)
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.