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 31, 2008 16.00 16.10 15.80 16.02 169,421 +0.21(+1.33%)
Mar 28, 2008 16.54 16.54 15.52 15.81 126,442 -0.36(-2.23%)
Mar 27, 2008 16.52 16.64 16.06 16.17 81,838 -0.30(-1.82%)
Mar 26, 2008 16.49 16.54 16.28 16.47 259,415 +0.07(+0.43%)
Mar 25, 2008 16.85 16.91 16.36 16.40 237,983 -0.33(-1.97%)
Mar 24, 2008 16.47 17.85 16.47 16.73 357,395 +0.29(+1.76%)
Mar 21, 2008 17.68 17.97 16.15 16.44 453,755 +0.00(+0.00%)
Mar 20, 2008 17.68 17.97 16.15 16.44 453,755 +0.02(+0.12%)
Mar 19, 2008 16.02 16.90 16.02 16.42 292,050 +0.00(+0.00%)
Mar 18, 2008 15.95 16.45 15.90 16.42 329,674 +0.72(+4.59%)
Mar 17, 2008 14.01 15.96 13.35 15.70 208,569 +1.26(+8.73%)
Mar 14, 2008 15.02 15.19 14.31 14.44 71,017 -0.34(-2.30%)
Mar 13, 2008 14.32 14.84 13.98 14.78 162,751 +0.66(+4.67%)
Mar 12, 2008 14.26 15.00 14.07 14.12 116,821 +0.10(+0.71%)
Mar 11, 2008 14.15 14.84 13.91 14.02 87,770 +0.01(+0.07%)
Mar 10, 2008 14.01 14.04 13.56 14.01 119,017 +0.08(+0.57%)
Mar 07, 2008 14.06 14.36 13.81 13.93 98,016 -0.02(-0.14%)
Mar 06, 2008 14.12 14.19 13.94 13.95 77,807 -0.27(-1.90%)
Mar 05, 2008 14.20 14.53 13.56 14.22 303,447 +0.05(+0.35%)
Mar 04, 2008 14.28 14.61 13.95 14.17 307,568 -0.65(-4.39%)
Mar 03, 2008 14.48 14.98 14.25 14.82 277,802 +0.32(+2.21%)
Feb 29, 2008 15.30 15.30 14.35 14.50 104,648 -0.61(-4.04%)
Feb 28, 2008 15.64 15.66 14.65 15.11 97,347 -0.63(-4.00%)
Feb 27, 2008 15.25 16.16 15.25 15.74 95,564 +0.22(+1.42%)
Feb 26, 2008 15.15 15.99 15.13 15.52 160,461 +0.30(+1.97%)
Feb 25, 2008 15.18 15.66 14.86 15.22 104,156 -0.02(-0.13%)
Feb 22, 2008 15.34 15.46 14.76 15.24 71,914 -0.10(-0.65%)
Feb 21, 2008 16.14 16.52 15.21 15.34 69,728 -0.65(-4.07%)
Feb 20, 2008 16.41 16.50 15.83 15.99 78,502 -0.50(-3.03%)
Feb 19, 2008 16.21 16.65 15.02 16.49 192,112 +0.71(+4.50%)
Feb 18, 2008 16.05 16.21 15.49 15.78 116,699 +0.00(+0.00%)
Feb 15, 2008 16.05 16.21 15.49 15.78 116,699 -0.41(-2.53%)
Feb 14, 2008 16.39 16.65 16.10 16.19 127,979 -0.16(-0.98%)
Feb 13, 2008 16.31 16.49 15.83 16.35 81,940 +0.15(+0.93%)
Feb 12, 2008 15.84 16.45 15.45 16.20 108,992 +0.60(+3.85%)
Feb 11, 2008 15.45 15.69 15.15 15.60 115,826 +0.19(+1.23%)
Feb 08, 2008 15.50 15.60 15.18 15.41 124,365 -0.07(-0.45%)
Feb 07, 2008 15.10 15.50 14.98 15.48 95,437 +0.35(+2.31%)
Feb 06, 2008 14.55 15.19 14.37 15.13 110,533 +0.63(+4.34%)
Feb 05, 2008 14.85 15.06 14.26 14.50 140,668 -0.56(-3.72%)
Feb 04, 2008 14.72 15.19 14.50 15.06 132,854 +0.34(+2.31%)
Feb 01, 2008 14.75 14.92 14.23 14.72 208,984 -0.01(-0.07%)
Jan 31, 2008 13.85 14.98 13.85 14.73 212,400 +0.65(+4.62%)
Jan 30, 2008 13.95 14.48 13.85 14.08 198,816 +0.12(+0.86%)
Jan 29, 2008 13.97 14.08 13.66 13.96 170,777 +0.10(+0.72%)
Jan 28, 2008 13.54 14.10 13.42 13.86 210,027 +0.32(+2.36%)
Jan 25, 2008 13.61 13.95 13.16 13.54 220,541 +0.13(+0.97%)
Jan 24, 2008 13.92 14.06 13.38 13.41 100,579 -0.46(-3.32%)
Jan 23, 2008 13.74 14.17 13.23 13.87 289,058 -0.01(-0.07%)
Jan 22, 2008 12.70 13.96 12.50 13.88 159,599 +0.77(+5.87%)
Jan 21, 2008 12.68 13.30 12.68 13.11 138,712 +0.00(+0.00%)
Jan 18, 2008 12.68 13.30 12.68 13.11 138,712 +0.43(+3.39%)
Jan 17, 2008 12.57 13.22 12.16 12.68 86,148 +0.22(+1.77%)
Jan 16, 2008 12.20 12.70 11.22 12.46 105,047 +0.20(+1.63%)
Jan 15, 2008 11.98 12.40 11.59 12.26 182,817 +0.09(+0.74%)
Jan 14, 2008 12.43 12.55 11.85 12.17 144,662 -0.20(-1.62%)
Jan 11, 2008 12.20 12.77 12.01 12.37 69,467 +0.10(+0.81%)
Jan 10, 2008 11.90 12.46 11.75 12.27 155,890 +0.28(+2.34%)
Jan 09, 2008 11.92 12.24 11.84 11.99 122,447 +0.01(+0.08%)
Jan 08, 2008 12.67 13.18 11.95 11.98 114,376 -0.62(-4.92%)
Jan 07, 2008 12.23 12.71 12.11 12.60 115,846 +0.40(+3.28%)
Jan 04, 2008 12.86 12.90 12.16 12.20 199,646 -0.67(-5.21%)
Jan 03, 2008 13.19 13.66 12.86 12.87 176,510 -0.24(-1.83%)
Jan 02, 2008 14.08 14.14 13.02 13.11 139,086 -1.03(-7.28%)
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.