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, 2008 19.79 20.74 19.66 19.68 204,063 -0.38(-1.89%)
Jul 30, 2008 20.02 21.03 19.72 20.06 179,100 +0.14(+0.70%)
Jul 29, 2008 19.92 20.00 19.40 19.92 176,436 +0.40(+2.05%)
Jul 28, 2008 20.48 20.48 19.49 19.52 90,925 -1.11(-5.38%)
Jul 25, 2008 20.48 21.13 20.19 20.63 84,973 +0.33(+1.63%)
Jul 24, 2008 21.28 21.29 20.17 20.30 156,046 -0.77(-3.65%)
Jul 23, 2008 20.58 21.73 20.50 21.07 195,327 +0.74(+3.64%)
Jul 22, 2008 19.55 20.49 19.55 20.33 272,960 +0.67(+3.41%)
Jul 21, 2008 19.65 20.08 19.49 19.66 75,973 +0.03(+0.15%)
Jul 18, 2008 20.07 20.27 19.56 19.63 149,406 -0.32(-1.60%)
Jul 17, 2008 20.22 20.27 19.41 19.95 194,582 -0.15(-0.75%)
Jul 16, 2008 19.63 20.30 19.53 20.10 217,380 +0.51(+2.60%)
Jul 15, 2008 20.26 20.75 19.22 19.59 228,098 -0.92(-4.49%)
Jul 14, 2008 21.24 21.33 20.20 20.51 180,361 -0.59(-2.80%)
Jul 11, 2008 20.69 21.14 20.02 21.10 310,634 +0.40(+1.93%)
Jul 10, 2008 20.21 20.77 19.76 20.70 246,066 +0.75(+3.76%)
Jul 09, 2008 20.21 20.28 19.81 19.95 296,509 -0.40(-1.97%)
Jul 08, 2008 19.35 20.36 19.23 20.35 279,386 +1.08(+5.60%)
Jul 07, 2008 19.32 19.48 18.51 19.27 175,250 +0.18(+0.94%)
Jul 04, 2008 19.46 19.46 18.60 19.09 79,456 +0.00(+0.00%)
Jul 03, 2008 19.46 19.46 18.60 19.09 79,456 -0.29(-1.50%)
Jul 02, 2008 20.35 20.56 19.27 19.38 230,394 -0.99(-4.86%)
Jul 01, 2008 19.84 20.61 19.59 20.37 268,982 +0.47(+2.36%)
Jun 30, 2008 20.81 20.95 19.90 19.90 169,904 -1.05(-5.01%)
Jun 27, 2008 20.20 21.26 20.20 20.95 968,149 +0.68(+3.35%)
Jun 26, 2008 20.96 21.01 20.12 20.27 163,168 -0.70(-3.34%)
Jun 25, 2008 20.14 21.41 20.14 20.97 202,508 +0.81(+4.02%)
Jun 24, 2008 20.26 21.05 20.02 20.16 214,898 -0.30(-1.47%)
Jun 23, 2008 21.02 21.46 19.92 20.46 313,494 -0.52(-2.48%)
Jun 20, 2008 21.44 22.00 20.85 20.98 398,891 +0.13(+0.62%)
Jun 19, 2008 20.10 21.00 19.92 20.85 213,137 +0.81(+4.04%)
Jun 18, 2008 19.87 20.21 19.41 20.04 416,826 +0.07(+0.35%)
Jun 17, 2008 20.70 20.89 19.91 19.97 262,905 -0.70(-3.39%)
Jun 16, 2008 20.63 20.84 19.94 20.67 237,051 +0.00(+0.00%)
Jun 13, 2008 19.70 20.94 19.58 20.67 207,483 +1.15(+5.89%)
Jun 12, 2008 20.26 20.56 19.35 19.52 318,744 -0.63(-3.13%)
Jun 11, 2008 20.95 21.44 20.06 20.15 225,789 -0.94(-4.46%)
Jun 10, 2008 21.17 21.90 20.81 21.09 377,413 -0.62(-2.86%)
Jun 09, 2008 21.47 21.99 21.32 21.71 304,372 +0.50(+2.36%)
Jun 06, 2008 22.05 22.46 21.21 21.21 283,046 -0.90(-4.07%)
Jun 05, 2008 22.16 22.74 21.93 22.11 188,885 -0.14(-0.63%)
Jun 04, 2008 22.00 22.67 21.51 22.25 170,869 +0.19(+0.86%)
Jun 03, 2008 21.88 22.40 21.53 22.06 237,649 +0.27(+1.24%)
Jun 02, 2008 21.52 22.03 21.25 21.79 295,342 +0.21(+0.97%)
May 30, 2008 21.46 21.65 20.84 21.58 275,887 +0.08(+0.37%)
May 29, 2008 21.87 22.00 21.23 21.50 202,159 -0.45(-2.05%)
May 28, 2008 20.17 22.00 19.64 21.95 256,708 +2.07(+10.41%)
May 27, 2008 20.25 20.55 19.51 19.88 211,124 -0.44(-2.17%)
May 26, 2008 21.05 21.05 20.18 20.32 177,761 +0.00(+0.00%)
May 23, 2008 21.05 21.05 20.18 20.32 177,761 -0.83(-3.92%)
May 22, 2008 20.73 21.15 20.34 21.15 159,344 +0.55(+2.67%)
May 21, 2008 20.99 21.05 20.42 20.60 152,109 -0.28(-1.34%)
May 20, 2008 20.35 21.19 20.17 20.88 248,721 +0.41(+2.00%)
May 19, 2008 19.65 21.03 19.61 20.47 387,580 +0.83(+4.23%)
May 16, 2008 19.93 20.07 19.37 19.64 356,334 -0.29(-1.46%)
May 15, 2008 18.69 19.93 18.68 19.93 163,000 +1.52(+8.26%)
May 14, 2008 18.43 18.75 18.04 18.41 142,824 -0.03(-0.16%)
May 13, 2008 18.45 18.55 17.86 18.44 185,330 +0.00(+0.00%)
May 12, 2008 18.83 19.35 18.15 18.44 189,382 -0.73(-3.81%)
May 09, 2008 17.39 19.23 17.37 19.17 213,958 +1.81(+10.43%)
May 08, 2008 17.82 17.82 17.01 17.36 218,866 -0.46(-2.58%)
May 07, 2008 17.73 17.95 17.66 17.82 124,686 +0.05(+0.28%)
May 06, 2008 18.63 18.67 17.67 17.77 152,903 -0.98(-5.23%)
May 05, 2008 18.51 19.17 18.43 18.75 130,401 +0.16(+0.86%)
May 02, 2008 18.67 18.81 18.42 18.59 110,616 -0.05(-0.27%)
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.