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 (%)
Jun 29, 2007 28.52 28.67 28.21 28.41 300,576 -0.11(-0.39%)
Jun 28, 2007 28.85 29.03 28.18 28.52 402,892 -0.33(-1.14%)
Jun 27, 2007 28.04 28.88 28.00 28.85 309,490 +0.58(+2.05%)
Jun 26, 2007 28.37 28.99 28.08 28.27 492,111 +0.02(+0.07%)
Jun 25, 2007 28.40 28.86 27.99 28.25 549,823 -0.24(-0.84%)
Jun 22, 2007 29.40 29.53 28.09 28.49 1,554,204 -0.66(-2.26%)
Jun 21, 2007 28.50 29.20 28.31 29.15 585,665 +0.48(+1.67%)
Jun 20, 2007 29.45 29.85 28.54 28.67 396,400 -0.65(-2.22%)
Jun 19, 2007 28.53 29.47 28.53 29.32 380,700 +0.54(+1.88%)
Jun 18, 2007 29.00 29.04 28.19 28.78 478,600 -0.17(-0.59%)
Jun 15, 2007 28.59 29.28 28.29 28.95 397,600 +0.66(+2.33%)
Jun 14, 2007 28.61 28.61 28.15 28.29 631,900 -0.16(-0.56%)
Jun 13, 2007 28.40 28.58 28.18 28.45 389,400 +0.27(+0.96%)
Jun 12, 2007 28.46 28.65 27.91 28.18 324,000 -0.22(-0.77%)
Jun 11, 2007 28.06 28.46 27.51 28.40 252,778 +0.50(+1.79%)
Jun 08, 2007 27.78 28.06 27.25 27.90 244,792 +0.06(+0.22%)
Jun 07, 2007 28.03 28.59 27.17 27.84 348,439 -0.49(-1.73%)
Jun 06, 2007 29.34 29.43 27.71 28.33 524,473 -1.10(-3.74%)
Jun 05, 2007 29.07 29.43 28.86 29.43 385,091 +0.33(+1.13%)
Jun 04, 2007 28.60 29.20 28.50 29.10 431,172 +0.64(+2.25%)
Jun 01, 2007 28.70 29.00 28.42 28.46 489,407 -0.17(-0.59%)
May 31, 2007 28.01 28.64 27.99 28.63 529,728 +0.72(+2.58%)
May 30, 2007 27.07 27.93 26.71 27.91 364,087 +0.71(+2.61%)
May 29, 2007 27.33 27.69 27.00 27.20 452,380 +0.04(+0.15%)
May 25, 2007 26.81 27.30 26.81 27.16 393,304 +0.52(+1.95%)
May 24, 2007 25.67 27.10 25.67 26.64 867,495 +0.79(+3.06%)
May 23, 2007 25.12 25.95 25.12 25.85 423,305 +0.84(+3.36%)
May 22, 2007 25.93 26.18 24.95 25.01 503,684 -1.04(-3.99%)
May 21, 2007 25.89 26.17 25.85 26.05 205,790 +0.11(+0.42%)
May 18, 2007 26.20 26.42 25.83 25.94 329,824 -0.17(-0.65%)
May 17, 2007 25.47 26.42 25.35 26.11 494,791 +0.71(+2.80%)
May 16, 2007 25.32 25.50 24.40 25.40 563,924 +0.03(+0.12%)
May 15, 2007 26.37 26.47 25.31 25.37 421,717 -1.08(-4.08%)
May 14, 2007 26.72 26.72 26.31 26.45 306,624 -0.18(-0.68%)
May 11, 2007 26.53 26.92 26.29 26.63 172,959 +0.24(+0.91%)
May 10, 2007 26.92 27.14 26.27 26.39 452,198 -0.78(-2.87%)
May 09, 2007 26.97 27.42 26.90 27.17 326,915 +0.10(+0.37%)
May 08, 2007 27.59 27.60 26.79 27.07 427,446 -0.23(-0.84%)
May 07, 2007 26.41 27.48 26.35 27.30 639,058 +0.47(+1.75%)
May 04, 2007 26.80 27.17 26.25 26.83 845,672 +0.06(+0.22%)
May 03, 2007 26.31 27.05 26.00 26.77 1,936,434 -0.46(-1.69%)
May 02, 2007 30.50 30.59 26.62 27.23 2,943,860 -3.02(-9.98%)
May 01, 2007 29.54 30.57 29.50 30.25 609,974 +0.77(+2.61%)
Apr 30, 2007 30.65 30.77 29.31 29.48 552,396 -1.22(-3.97%)
Apr 27, 2007 30.07 31.13 29.44 30.70 531,948 +0.42(+1.39%)
Apr 26, 2007 29.40 31.19 29.02 30.28 830,022 +1.11(+3.81%)
Apr 25, 2007 27.75 29.39 27.75 29.17 530,032 +1.23(+4.40%)
Apr 24, 2007 27.88 28.49 27.74 27.94 248,795 -0.16(-0.57%)
Apr 23, 2007 28.33 28.49 27.67 28.10 296,251 -0.23(-0.81%)
Apr 20, 2007 28.11 28.52 27.90 28.33 263,599 +0.43(+1.54%)
Apr 19, 2007 28.53 28.88 27.33 27.90 440,639 -0.87(-3.02%)
Apr 18, 2007 29.11 29.45 28.77 28.77 207,279 -0.36(-1.24%)
Apr 17, 2007 29.48 29.73 28.69 29.13 422,015 -0.57(-1.92%)
Apr 16, 2007 29.99 29.99 29.50 29.70 394,200 +0.05(+0.17%)
Apr 13, 2007 29.37 30.01 29.37 29.65 323,775 +0.37(+1.26%)
Apr 12, 2007 28.64 29.30 28.08 29.28 409,522 +0.68(+2.38%)
Apr 11, 2007 27.93 28.99 27.93 28.60 374,168 +0.73(+2.62%)
Apr 10, 2007 28.10 28.47 27.61 27.87 234,577 -0.28(-0.99%)
Apr 09, 2007 28.06 28.47 27.54 28.15 361,668 +0.27(+0.97%)
Apr 05, 2007 27.97 27.99 27.67 27.88 159,548 +0.07(+0.25%)
Apr 04, 2007 27.66 27.94 27.45 27.81 194,863 +0.27(+0.98%)
Apr 03, 2007 27.63 28.08 27.20 27.54 323,259 -0.01(-0.04%)
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.