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 (%)
Oct 31, 2006 22.39 22.65 20.90 21.15 754,816 -1.12(-5.03%)
Oct 30, 2006 22.78 23.75 22.04 22.27 303,297 -1.00(-4.30%)
Oct 27, 2006 24.57 24.71 22.80 23.27 389,291 -1.08(-4.44%)
Oct 26, 2006 23.30 24.49 22.96 24.35 424,169 +1.40(+6.10%)
Oct 25, 2006 23.72 24.00 22.61 22.95 359,612 -0.73(-3.08%)
Oct 24, 2006 24.00 24.24 23.04 23.68 312,008 -0.26(-1.09%)
Oct 23, 2006 22.99 24.16 22.75 23.94 681,568 +1.15(+5.05%)
Oct 20, 2006 21.86 23.16 21.50 22.79 348,992 +1.10(+5.07%)
Oct 19, 2006 21.75 22.36 21.18 21.69 217,152 -0.24(-1.09%)
Oct 18, 2006 21.27 22.41 21.18 21.93 332,791 +0.73(+3.44%)
Oct 17, 2006 21.65 21.84 20.71 21.20 326,377 -0.38(-1.76%)
Oct 16, 2006 22.05 22.15 21.43 21.58 304,436 -0.29(-1.33%)
Oct 13, 2006 21.03 22.30 21.03 21.87 714,404 +0.71(+3.36%)
Oct 12, 2006 20.89 21.75 20.80 21.16 405,152 +0.45(+2.17%)
Oct 11, 2006 20.96 21.45 20.61 20.71 275,509 -0.70(-3.27%)
Oct 10, 2006 20.40 21.50 20.35 21.41 628,434 +1.13(+5.57%)
Oct 09, 2006 19.60 20.32 19.50 20.28 545,995 +0.68(+3.47%)
Oct 06, 2006 19.83 19.85 19.15 19.60 192,366 -0.09(-0.46%)
Oct 05, 2006 19.01 19.70 18.79 19.69 255,802 +0.68(+3.58%)
Oct 04, 2006 17.71 19.06 17.60 19.01 426,364 +1.40(+7.95%)
Oct 03, 2006 18.17 18.17 17.54 17.61 399,008 -0.57(-3.14%)
Oct 02, 2006 18.85 19.19 17.86 18.18 318,718 -0.62(-3.30%)
Sep 29, 2006 19.61 19.98 18.74 18.80 813,563 -0.90(-4.57%)
Sep 28, 2006 20.83 20.83 19.23 19.70 470,193 -0.94(-4.55%)
Sep 27, 2006 20.75 21.14 20.41 20.64 344,618 -0.20(-0.96%)
Sep 26, 2006 20.76 21.33 20.07 20.84 501,514 +0.03(+0.14%)
Sep 25, 2006 20.00 20.95 19.93 20.81 527,914 +1.13(+5.74%)
Sep 22, 2006 19.76 19.85 19.25 19.68 215,133 -0.05(-0.25%)
Sep 21, 2006 19.00 19.89 18.70 19.73 866,394 +0.93(+4.95%)
Sep 20, 2006 19.40 20.00 18.62 18.80 217,037 -0.41(-2.13%)
Sep 19, 2006 18.59 19.70 18.39 19.21 329,861 +0.59(+3.17%)
Sep 18, 2006 17.50 18.71 17.38 18.62 426,896 +1.05(+5.98%)
Sep 15, 2006 17.76 18.40 17.35 17.57 224,682 -0.08(-0.45%)
Sep 14, 2006 17.81 18.25 17.50 17.65 136,772 -0.18(-1.01%)
Sep 13, 2006 18.19 18.40 17.40 17.83 354,135 -0.45(-2.46%)
Sep 12, 2006 19.37 19.86 18.14 18.28 406,712 -0.92(-4.79%)
Sep 11, 2006 18.92 19.40 17.91 19.20 696,399 +0.22(+1.16%)
Sep 08, 2006 19.21 19.37 18.92 18.98 190,949 -0.22(-1.15%)
Sep 07, 2006 20.22 20.22 18.84 19.20 407,500 -0.59(-2.98%)
Sep 06, 2006 19.88 20.45 19.70 19.79 266,504 -0.20(-1.00%)
Sep 05, 2006 19.93 20.49 19.35 19.99 410,628 +0.16(+0.81%)
Sep 01, 2006 20.47 20.86 19.04 19.83 629,091 -0.96(-4.62%)
Aug 31, 2006 20.37 21.25 20.37 20.79 216,668 +0.37(+1.81%)
Aug 30, 2006 22.34 22.34 20.06 20.42 526,604 -2.10(-9.33%)
Aug 29, 2006 22.15 22.93 22.15 22.52 192,940 +0.44(+1.99%)
Aug 28, 2006 21.87 22.16 21.32 22.08 418,094 -0.17(-0.78%)
Aug 25, 2006 23.07 23.07 21.78 22.25 412,183 -0.78(-3.37%)
Aug 24, 2006 22.90 23.89 22.10 23.03 320,996 +0.23(+1.01%)
Aug 23, 2006 22.40 22.95 22.23 22.80 174,704 +0.27(+1.20%)
Aug 22, 2006 23.32 23.32 22.03 22.53 350,472 +0.17(+0.76%)
Aug 21, 2006 20.39 22.50 19.89 22.36 410,214 +2.28(+11.35%)
Aug 18, 2006 19.80 20.49 19.77 20.08 151,415 +0.31(+1.57%)
Aug 17, 2006 20.85 21.30 19.77 19.77 203,947 -1.07(-5.13%)
Aug 16, 2006 20.36 21.25 19.91 20.84 167,736 +0.99(+4.99%)
Aug 15, 2006 19.96 20.87 19.85 19.85 153,443 +0.45(+2.32%)
Aug 14, 2006 21.25 21.25 18.70 19.40 370,834 +1.42(+7.90%)
Aug 11, 2006 18.00 18.24 16.93 17.98 107,496 -0.16(-0.88%)
Aug 10, 2006 17.76 18.50 17.76 18.14 109,189 -0.04(-0.22%)
Aug 09, 2006 19.00 19.00 18.00 18.18 34,497 -0.17(-0.93%)
Aug 08, 2006 18.00 18.35 17.75 18.35 157,443 +0.36(+2.00%)
Aug 07, 2006 18.18 18.18 17.73 17.99 57,084 -0.29(-1.59%)
Aug 04, 2006 18.16 18.75 17.96 18.28 38,150 +0.38(+2.15%)
Aug 03, 2006 18.36 18.51 17.55 17.90 37,166 -0.25(-1.40%)
Aug 02, 2006 18.10 18.44 17.80 18.15 36,135 -0.25(-1.36%)
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.