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 (%)
Mar 30, 2007 27.58 28.40 27.34 28.02 498,085 +0.60(+2.19%)
Mar 29, 2007 27.08 27.98 27.08 27.42 999,847 +0.74(+2.77%)
Mar 28, 2007 25.51 26.95 25.50 26.68 2,264,492 +1.08(+4.22%)
Mar 27, 2007 25.25 25.64 25.00 25.60 582,576 +0.15(+0.59%)
Mar 26, 2007 26.35 26.40 25.39 25.45 279,610 -0.65(-2.49%)
Mar 23, 2007 25.30 26.60 25.26 26.10 545,741 +0.76(+3.00%)
Mar 22, 2007 25.18 25.68 24.97 25.34 284,685 +0.34(+1.36%)
Mar 21, 2007 24.84 25.10 24.52 25.00 236,600 +0.21(+0.85%)
Mar 20, 2007 24.62 25.15 24.54 24.79 226,067 +0.12(+0.49%)
Mar 19, 2007 24.75 25.11 24.15 24.67 395,784 +0.02(+0.08%)
Mar 16, 2007 25.19 25.31 24.53 24.65 322,456 -0.55(-2.18%)
Mar 15, 2007 24.81 25.40 24.79 25.20 217,683 +0.22(+0.88%)
Mar 14, 2007 25.53 26.15 23.80 24.98 1,221,346 -1.49(-5.63%)
Mar 13, 2007 26.48 27.00 25.87 26.47 591,931 -0.01(-0.04%)
Mar 12, 2007 26.59 26.90 25.85 26.48 176,721 +0.29(+1.11%)
Mar 09, 2007 26.24 26.49 25.76 26.19 214,778 +0.14(+0.54%)
Mar 08, 2007 25.55 26.37 25.37 26.05 369,851 +1.03(+4.12%)
Mar 07, 2007 23.97 25.05 23.63 25.02 346,630 +1.13(+4.73%)
Mar 06, 2007 22.83 24.02 22.72 23.89 248,135 +1.25(+5.52%)
Mar 05, 2007 23.61 23.99 22.25 22.64 441,318 -1.42(-5.90%)
Mar 02, 2007 24.61 24.91 23.86 24.06 296,000 -0.81(-3.26%)
Mar 01, 2007 24.06 25.00 23.09 24.87 402,687 +0.10(+0.40%)
Feb 28, 2007 25.01 25.69 24.50 24.77 508,191 -0.40(-1.59%)
Feb 27, 2007 27.10 27.10 24.05 25.17 955,020 -1.83(-6.78%)
Feb 26, 2007 27.47 28.01 26.94 27.00 200,100 -0.26(-0.95%)
Feb 23, 2007 27.44 27.66 26.52 27.26 259,668 -0.04(-0.15%)
Feb 22, 2007 26.71 27.30 26.71 27.30 176,503 +0.57(+2.13%)
Feb 21, 2007 27.22 27.33 26.42 26.73 270,599 -0.47(-1.73%)
Feb 20, 2007 27.17 27.44 26.32 27.20 473,549 +1.28(+4.94%)
Feb 16, 2007 26.09 26.28 25.04 25.92 269,555 -0.07(-0.27%)
Feb 15, 2007 25.00 27.03 24.95 25.99 914,915 +1.06(+4.25%)
Feb 14, 2007 24.64 25.00 24.42 24.93 169,839 +0.21(+0.85%)
Feb 13, 2007 24.18 24.75 23.77 24.72 183,817 +0.72(+3.00%)
Feb 12, 2007 23.28 24.16 22.95 24.00 200,936 +0.37(+1.57%)
Feb 09, 2007 24.29 24.54 23.24 23.63 200,005 -0.77(-3.16%)
Feb 08, 2007 24.33 24.48 24.13 24.40 110,389 -0.23(-0.93%)
Feb 07, 2007 24.65 24.95 24.49 24.63 140,972 +0.08(+0.33%)
Feb 06, 2007 24.30 24.71 24.20 24.55 156,484 +0.31(+1.28%)
Feb 05, 2007 25.08 25.08 24.03 24.24 296,903 -0.59(-2.38%)
Feb 02, 2007 24.25 25.80 24.04 24.83 608,181 +0.69(+2.86%)
Feb 01, 2007 23.83 24.26 23.55 24.14 139,739 +0.46(+1.94%)
Jan 31, 2007 23.71 24.00 23.36 23.68 100,190 -0.26(-1.09%)
Jan 30, 2007 23.82 23.98 23.32 23.94 135,052 +0.14(+0.59%)
Jan 29, 2007 24.31 24.31 23.61 23.80 245,538 -0.11(-0.46%)
Jan 26, 2007 23.89 24.04 23.72 23.91 120,932 +0.00(+0.00%)
Jan 25, 2007 23.18 24.22 23.00 23.91 647,531 +0.70(+3.02%)
Jan 24, 2007 23.25 23.45 22.95 23.21 155,873 -0.13(-0.56%)
Jan 23, 2007 22.74 23.43 22.51 23.34 201,009 +0.66(+2.91%)
Jan 22, 2007 23.35 23.58 22.51 22.68 282,111 -0.40(-1.73%)
Jan 19, 2007 22.40 23.27 22.21 23.08 362,747 +0.66(+2.94%)
Jan 18, 2007 22.64 22.75 21.45 22.42 286,839 +0.02(+0.09%)
Jan 17, 2007 21.98 22.44 21.89 22.40 415,554 +0.57(+2.61%)
Jan 16, 2007 21.05 21.96 21.02 21.83 321,223 +0.83(+3.95%)
Jan 12, 2007 20.66 21.00 20.45 21.00 483,412 +0.35(+1.69%)
Jan 11, 2007 21.05 21.05 20.65 20.65 191,340 -0.35(-1.67%)
Jan 10, 2007 20.31 21.02 20.31 21.00 287,240 +0.51(+2.49%)
Jan 09, 2007 20.40 20.59 19.88 20.49 240,784 +0.06(+0.29%)
Jan 08, 2007 19.87 20.68 19.87 20.43 359,619 +0.46(+2.30%)
Jan 05, 2007 20.10 20.30 19.92 19.97 441,714 -0.30(-1.48%)
Jan 04, 2007 20.26 20.49 19.45 20.27 468,578 +0.16(+0.80%)
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.