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 (%)
Jul 31, 2015 9.150 9.320 9.150 9.240 44,931 +0.10(+1.09%)
Jul 30, 2015 9.300 9.400 9.105 9.140 58,753 -0.11(-1.19%)
Jul 29, 2015 9.140 9.340 9.080 9.250 34,461 +0.12(+1.31%)
Jul 28, 2015 9.290 9.290 8.990 9.130 80,650 -0.12(-1.30%)
Jul 27, 2015 9.230 9.320 9.210 9.250 117,767 +0.00(+0.00%)
Jul 24, 2015 9.560 9.570 9.210 9.250 212,290 -0.32(-3.34%)
Jul 23, 2015 9.790 9.830 9.570 9.570 141,277 -0.24(-2.45%)
Jul 22, 2015 9.920 9.940 9.740 9.810 109,951 -0.12(-1.21%)
Jul 21, 2015 10.00 10.05 9.900 9.930 125,609 -0.05(-0.50%)
Jul 20, 2015 9.990 10.05 9.960 9.980 132,512 -0.01(-0.10%)
Jul 17, 2015 10.08 10.10 9.970 9.990 86,216 -0.09(-0.89%)
Jul 16, 2015 9.910 10.14 9.910 10.08 101,023 +0.17(+1.72%)
Jul 15, 2015 9.940 10.06 9.900 9.910 69,776 -0.17(-1.69%)
Jul 14, 2015 9.980 10.14 9.925 10.08 128,972 +0.08(+0.80%)
Jul 13, 2015 10.00 10.12 9.965 10.00 133,811 +0.00(+0.00%)
Jul 10, 2015 10.08 10.15 9.960 10.00 58,183 -0.02(-0.20%)
Jul 09, 2015 10.04 10.11 9.980 10.02 81,473 +0.10(+1.01%)
Jul 08, 2015 9.780 9.970 9.770 9.920 114,147 +0.09(+0.92%)
Jul 07, 2015 9.860 9.900 9.750 9.830 225,655 -0.04(-0.41%)
Jul 06, 2015 9.920 10.01 9.810 9.870 104,567 -0.07(-0.70%)
Jul 02, 2015 9.850 9.940 9.940 9.940 127,600 +0.08(+0.81%)
Jul 01, 2015 10.05 10.05 9.800 9.860 129,768 -0.06(-0.60%)
Jun 30, 2015 10.10 10.10 9.900 9.920 145,683 -0.07(-0.70%)
Jun 29, 2015 10.10 10.42 9.960 9.990 292,914 +0.00(+0.00%)
Jun 26, 2015 9.790 10.44 9.730 9.990 2,840,096 +0.23(+2.36%)
Jun 25, 2015 9.700 9.790 9.630 9.760 120,497 +0.10(+1.04%)
Jun 24, 2015 9.650 9.700 9.630 9.660 260,017 +0.02(+0.21%)
Jun 23, 2015 9.630 9.640 9.550 9.640 153,282 +0.05(+0.52%)
Jun 22, 2015 9.570 9.650 9.530 9.590 107,716 +0.08(+0.84%)
Jun 19, 2015 9.530 9.580 9.360 9.510 330,150 +0.02(+0.21%)
Jun 18, 2015 9.350 9.500 9.260 9.490 140,031 +0.18(+1.93%)
Jun 17, 2015 9.300 9.400 9.180 9.310 132,333 +0.08(+0.87%)
Jun 16, 2015 9.250 9.280 9.120 9.230 186,321 +0.00(+0.00%)
Jun 15, 2015 9.090 9.260 9.090 9.230 91,045 +0.04(+0.44%)
Jun 12, 2015 9.150 9.270 9.090 9.190 84,657 +0.02(+0.22%)
Jun 11, 2015 9.140 9.190 9.030 9.170 48,674 +0.03(+0.33%)
Jun 10, 2015 8.840 9.200 8.840 9.140 62,365 +0.32(+3.63%)
Jun 09, 2015 8.900 9.010 8.800 8.820 67,115 -0.12(-1.34%)
Jun 08, 2015 9.090 9.130 8.900 8.940 96,208 -0.20(-2.19%)
Jun 05, 2015 9.000 9.140 8.900 9.140 89,348 +0.14(+1.56%)
Jun 04, 2015 9.030 9.080 8.900 9.000 46,436 -0.08(-0.88%)
Jun 03, 2015 8.960 9.180 8.900 9.080 80,884 +0.09(+1.00%)
Jun 02, 2015 9.110 9.280 8.980 8.990 72,437 -0.15(-1.64%)
Jun 01, 2015 8.980 9.170 8.900 9.140 116,544 +0.19(+2.12%)
May 29, 2015 8.970 9.098 8.910 8.950 55,890 -0.04(-0.44%)
May 28, 2015 9.030 9.156 8.920 8.990 55,007 -0.06(-0.66%)
May 27, 2015 9.040 9.168 8.940 9.050 64,065 +0.06(+0.67%)
May 26, 2015 9.000 9.100 8.900 8.990 112,080 -0.08(-0.88%)
May 22, 2015 9.120 9.070 9.070 9.070 89,700 -0.05(-0.55%)
May 21, 2015 9.200 9.336 9.090 9.120 99,141 -0.10(-1.08%)
May 20, 2015 9.130 9.250 9.100 9.220 86,601 +0.11(+1.21%)
May 19, 2015 9.240 9.368 9.060 9.110 61,763 -0.14(-1.51%)
May 18, 2015 9.190 9.370 9.120 9.250 147,594 +0.13(+1.43%)
May 15, 2015 9.190 9.380 9.100 9.120 126,198 -0.08(-0.87%)
May 14, 2015 9.220 9.365 9.190 9.200 178,941 -0.08(-0.86%)
May 13, 2015 9.260 9.350 9.210 9.280 460,779 +0.03(+0.32%)
May 12, 2015 9.230 9.280 9.060 9.250 76,507 +0.01(+0.11%)
May 11, 2015 9.190 9.310 9.180 9.240 84,406 +0.02(+0.22%)
May 08, 2015 9.560 9.560 9.180 9.220 134,080 -0.22(-2.33%)
May 07, 2015 9.070 9.590 9.070 9.440 230,315 +0.20(+2.16%)
May 06, 2015 9.130 9.330 9.130 9.240 324,911 +0.10(+1.09%)
May 05, 2015 9.270 9.406 9.030 9.140 182,772 -0.16(-1.72%)
May 04, 2015 9.440 9.595 9.280 9.300 100,005 -0.14(-1.48%)
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.