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 30, 2014 12.32 12.50 12.21 12.41 53,832 +0.00(+0.00%)
Jun 27, 2014 12.00 12.41 12.00 12.41 317,920 +0.33(+2.73%)
Jun 26, 2014 12.26 12.32 12.00 12.08 45,379 -0.15(-1.23%)
Jun 25, 2014 12.08 12.29 12.05 12.23 42,795 +0.12(+0.99%)
Jun 24, 2014 12.15 12.30 12.11 12.11 41,357 -0.04(-0.33%)
Jun 23, 2014 12.37 12.46 12.15 12.15 39,667 -0.13(-1.06%)
Jun 20, 2014 12.13 12.30 12.11 12.28 100,974 +0.22(+1.82%)
Jun 19, 2014 12.16 12.16 12.00 12.06 30,259 -0.09(-0.74%)
Jun 18, 2014 12.10 12.15 12.04 12.15 38,942 +0.07(+0.58%)
Jun 17, 2014 11.98 12.23 11.98 12.08 41,578 +0.04(+0.33%)
Jun 16, 2014 11.96 12.08 11.94 12.04 51,412 +0.06(+0.50%)
Jun 13, 2014 12.08 12.25 11.97 11.98 74,412 -0.03(-0.25%)
Jun 12, 2014 11.92 12.05 11.67 12.01 78,394 +0.11(+0.92%)
Jun 11, 2014 12.01 12.10 11.89 11.90 67,648 -0.21(-1.73%)
Jun 10, 2014 12.20 12.20 12.03 12.11 40,297 +0.24(+2.02%)
Jun 06, 2014 11.93 11.94 11.77 11.87 69,613 +0.03(+0.25%)
Jun 05, 2014 11.49 11.97 11.45 11.84 66,443 +0.34(+2.96%)
Jun 04, 2014 11.50 11.65 11.46 11.50 71,640 -0.02(-0.17%)
Jun 03, 2014 11.65 11.68 11.51 11.52 40,386 -0.16(-1.37%)
Jun 02, 2014 11.84 11.84 11.61 11.68 50,854 -0.17(-1.43%)
May 30, 2014 11.90 12.02 11.76 11.85 171,066 +0.00(+0.00%)
May 29, 2014 11.86 11.95 11.75 11.85 62,208 -0.02(-0.17%)
May 28, 2014 11.90 11.90 11.76 11.87 73,118 -0.10(-0.84%)
May 27, 2014 11.75 12.09 11.70 11.97 71,915 +0.27(+2.31%)
May 23, 2014 11.54 11.70 11.70 11.70 48,800 +0.14(+1.21%)
May 22, 2014 11.54 11.60 11.48 11.56 14,831 +0.09(+0.78%)
May 21, 2014 11.44 11.60 11.31 11.47 44,596 +0.06(+0.53%)
May 20, 2014 11.69 11.70 11.29 11.41 81,599 -0.23(-1.98%)
May 19, 2014 11.59 11.70 11.49 11.64 65,919 +0.04(+0.34%)
May 16, 2014 11.62 11.64 11.45 11.60 55,879 -0.04(-0.34%)
May 15, 2014 11.93 12.04 11.55 11.64 65,820 -0.42(-3.48%)
May 14, 2014 12.46 12.46 11.95 12.06 59,034 -0.39(-3.13%)
May 13, 2014 12.58 12.58 12.24 12.45 41,680 -0.14(-1.11%)
May 12, 2014 12.50 12.65 12.25 12.59 85,497 +0.09(+0.72%)
May 09, 2014 12.30 12.54 12.06 12.50 55,905 +0.03(+0.24%)
May 08, 2014 11.85 12.55 11.85 12.47 199,749 +0.73(+6.22%)
May 07, 2014 11.80 11.89 11.49 11.74 57,498 -0.06(-0.51%)
May 06, 2014 12.03 12.15 11.76 11.80 51,564 -0.30(-2.48%)
May 05, 2014 12.04 12.17 12.01 12.10 32,039 +0.05(+0.41%)
May 02, 2014 12.23 12.29 11.90 12.05 104,807 -0.15(-1.23%)
May 01, 2014 12.48 12.53 12.13 12.20 190,572 -0.26(-2.09%)
Apr 30, 2014 12.40 12.54 12.35 12.46 35,371 +0.04(+0.32%)
Apr 29, 2014 12.54 12.54 12.16 12.42 69,371 -0.05(-0.40%)
Apr 28, 2014 12.50 12.61 12.40 12.47 39,727 +0.06(+0.48%)
Apr 25, 2014 12.54 12.59 12.40 12.41 45,168 -0.22(-1.74%)
Apr 24, 2014 12.55 12.71 12.48 12.63 186,234 +0.16(+1.28%)
Apr 23, 2014 12.49 12.57 12.46 12.47 42,290 -0.07(-0.56%)
Apr 22, 2014 12.85 12.85 12.41 12.54 36,606 -0.01(-0.08%)
Apr 21, 2014 12.72 12.73 12.51 12.55 28,129 -0.15(-1.18%)
Apr 17, 2014 12.59 12.70 12.70 12.70 50,900 +0.05(+0.40%)
Apr 16, 2014 12.60 12.79 12.56 12.65 40,697 +0.11(+0.88%)
Apr 15, 2014 12.67 12.67 12.50 12.54 204,434 -0.10(-0.79%)
Apr 14, 2014 12.64 12.64 12.47 12.64 222,067 +0.13(+1.04%)
Apr 11, 2014 12.51 12.66 12.41 12.51 40,934 -0.01(-0.08%)
Apr 10, 2014 12.73 12.82 12.50 12.52 38,302 -0.23(-1.80%)
Apr 09, 2014 12.71 12.82 12.53 12.75 29,831 +0.08(+0.63%)
Apr 08, 2014 12.54 12.78 12.37 12.67 47,899 +0.19(+1.52%)
Apr 07, 2014 12.54 12.63 12.37 12.48 41,594 -0.04(-0.32%)
Apr 04, 2014 13.34 13.34 12.45 12.52 85,127 -0.69(-5.22%)
Apr 03, 2014 13.16 13.24 13.10 13.21 40,792 +0.09(+0.69%)
Apr 02, 2014 12.93 13.20 12.93 13.12 62,963 -0.01(-0.08%)
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.