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 30, 2010 11.87 12.35 11.71 12.07 79,383 -0.01(-0.08%)
Jul 29, 2010 12.02 12.28 11.63 12.08 77,097 +0.15(+1.26%)
Jul 28, 2010 12.58 12.69 11.83 11.93 81,167 -0.66(-5.24%)
Jul 27, 2010 12.70 13.17 12.57 12.59 80,446 -0.02(-0.16%)
Jul 26, 2010 12.32 12.79 12.18 12.61 127,190 +0.41(+3.36%)
Jul 23, 2010 11.80 12.24 11.58 12.20 193,664 +0.30(+2.52%)
Jul 22, 2010 11.81 12.18 11.79 11.90 110,772 +0.33(+2.85%)
Jul 21, 2010 11.85 12.25 11.53 11.57 84,223 -0.21(-1.78%)
Jul 20, 2010 11.20 11.81 11.10 11.78 91,456 +0.38(+3.33%)
Jul 19, 2010 11.11 11.42 10.95 11.40 92,299 +0.38(+3.45%)
Jul 16, 2010 11.61 11.66 10.98 11.02 120,836 -0.73(-6.21%)
Jul 15, 2010 12.00 12.04 11.34 11.75 54,589 -0.20(-1.67%)
Jul 14, 2010 12.31 12.49 11.83 11.95 68,822 -0.47(-3.78%)
Jul 13, 2010 11.91 12.50 11.79 12.42 85,340 +0.75(+6.43%)
Jul 12, 2010 11.94 12.10 11.44 11.67 83,105 -0.37(-3.07%)
Jul 09, 2010 11.42 12.05 11.42 12.04 78,175 +0.57(+4.97%)
Jul 08, 2010 11.82 11.82 11.10 11.47 91,114 -0.07(-0.61%)
Jul 07, 2010 10.64 11.59 10.64 11.54 168,318 +0.98(+9.28%)
Jul 06, 2010 11.06 11.24 10.47 10.56 148,832 -0.23(-2.13%)
Jul 02, 2010 11.02 11.13 10.58 10.79 74,400 -0.15(-1.37%)
Jul 01, 2010 10.92 11.22 10.61 10.94 136,616 +0.09(+0.83%)
Jun 30, 2010 10.94 11.39 10.79 10.85 119,500 -0.06(-0.55%)
Jun 29, 2010 11.38 11.62 10.78 10.91 140,895 -0.79(-6.75%)
Jun 25, 2010 11.95 12.24 11.60 11.70 649,971 -0.19(-1.60%)
Jun 24, 2010 12.13 12.31 11.82 11.89 87,207 -0.39(-3.18%)
Jun 23, 2010 12.23 12.49 12.05 12.28 81,057 +0.03(+0.24%)
Jun 22, 2010 12.80 12.97 12.21 12.25 96,923 -0.44(-3.47%)
Jun 21, 2010 13.50 13.50 12.61 12.69 88,440 -0.51(-3.86%)
Jun 18, 2010 13.42 13.42 13.00 13.20 94,072 -0.12(-0.90%)
Jun 17, 2010 13.50 13.62 13.18 13.32 60,376 -0.09(-0.67%)
Jun 16, 2010 12.94 13.48 12.92 13.41 87,934 -0.02(-0.15%)
Jun 15, 2010 13.20 13.49 12.97 13.43 169,286 +0.35(+2.68%)
Jun 14, 2010 13.00 13.22 12.89 13.08 236,246 +0.17(+1.32%)
Jun 11, 2010 12.44 13.17 12.44 12.91 121,982 +0.29(+2.26%)
Jun 10, 2010 11.79 12.64 11.62 12.62 121,682 +0.97(+8.37%)
Jun 09, 2010 11.85 12.11 11.50 11.65 80,574 -0.06(-0.51%)
Jun 08, 2010 11.86 11.96 11.53 11.71 130,117 -0.11(-0.93%)
Jun 07, 2010 11.94 12.10 11.70 11.82 172,350 -0.08(-0.67%)
Jun 04, 2010 11.98 12.38 11.79 11.90 198,933 -0.55(-4.42%)
Jun 03, 2010 11.81 12.61 11.76 12.45 203,254 +0.72(+6.14%)
Jun 02, 2010 11.63 11.83 11.43 11.73 180,595 +0.28(+2.45%)
Jun 01, 2010 11.36 11.80 11.12 11.45 313,454 -0.02(-0.17%)
May 28, 2010 11.26 11.59 11.11 11.47 214,962 +0.21(+1.87%)
May 27, 2010 10.51 11.26 10.31 11.26 336,165 +1.12(+11.05%)
May 26, 2010 10.15 10.48 10.01 10.14 215,662 +0.04(+0.40%)
May 25, 2010 9.790 10.19 9.660 10.10 99,246 +0.12(+1.20%)
May 24, 2010 10.08 10.29 9.790 9.980 181,393 -0.08(-0.80%)
May 21, 2010 10.08 10.54 9.990 10.06 234,008 -0.15(-1.47%)
May 20, 2010 10.24 10.79 10.16 10.21 120,504 -0.89(-8.02%)
May 19, 2010 11.39 11.41 10.91 11.10 99,011 -0.39(-3.39%)
May 18, 2010 11.90 11.96 11.36 11.49 318,235 -0.13(-1.12%)
May 17, 2010 11.87 11.90 11.45 11.62 175,884 -0.10(-0.85%)
May 14, 2010 11.80 11.91 11.58 11.72 118,349 -0.26(-2.17%)
May 13, 2010 11.89 12.11 11.57 11.98 244,981 +0.03(+0.25%)
May 12, 2010 11.95 12.18 11.81 11.95 169,054 +0.04(+0.34%)
May 11, 2010 12.05 12.21 11.14 11.91 313,374 -0.08(-0.67%)
May 10, 2010 11.90 12.61 11.77 11.99 400,806 -0.44(-3.54%)
May 07, 2010 13.25 13.89 12.33 12.43 227,690 -0.65(-4.97%)
May 06, 2010 13.25 13.36 12.78 13.08 151,000 -0.26(-1.95%)
May 05, 2010 13.38 13.59 13.20 13.34 97,188 -0.19(-1.40%)
May 04, 2010 13.70 13.80 13.35 13.53 133,615 -0.30(-2.17%)
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.