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, 2010 11.50 11.88 11.48 11.58 107,109 +0.05(+0.43%)
Mar 30, 2010 11.49 11.67 11.31 11.53 77,603 +0.03(+0.26%)
Mar 29, 2010 11.70 11.75 11.39 11.50 82,327 -0.20(-1.71%)
Mar 26, 2010 11.57 11.99 11.35 11.70 136,074 +0.21(+1.83%)
Mar 25, 2010 11.81 11.85 11.49 11.49 122,723 -0.24(-2.05%)
Mar 24, 2010 11.94 12.05 11.58 11.73 98,088 -0.25(-2.09%)
Mar 23, 2010 11.81 12.08 11.78 11.98 112,474 +0.18(+1.53%)
Mar 22, 2010 11.64 11.92 11.56 11.80 108,506 +0.08(+0.68%)
Mar 19, 2010 12.27 12.27 11.50 11.72 309,200 -0.46(-3.78%)
Mar 18, 2010 12.07 12.31 12.06 12.18 73,798 +0.07(+0.58%)
Mar 17, 2010 12.58 12.67 11.99 12.11 185,053 -0.51(-4.04%)
Mar 16, 2010 12.74 12.98 12.41 12.62 108,321 -0.07(-0.55%)
Mar 15, 2010 12.65 13.20 12.43 12.69 145,766 +0.24(+1.93%)
Mar 12, 2010 12.93 13.01 12.27 12.45 277,139 -0.30(-2.35%)
Mar 11, 2010 12.75 12.97 12.73 12.75 246,734 -0.13(-1.01%)
Mar 10, 2010 12.98 13.16 12.82 12.88 81,304 -0.14(-1.08%)
Mar 09, 2010 13.22 13.30 12.94 13.02 68,821 -0.29(-2.18%)
Mar 08, 2010 13.47 13.63 13.29 13.31 32,229 -0.13(-0.97%)
Mar 05, 2010 13.10 13.46 13.05 13.44 71,085 +0.48(+3.70%)
Mar 04, 2010 12.77 12.97 12.76 12.96 27,110 +0.20(+1.57%)
Mar 03, 2010 12.80 12.80 12.65 12.76 41,032 -0.05(-0.39%)
Mar 02, 2010 12.90 12.90 12.71 12.81 48,791 -0.04(-0.31%)
Mar 01, 2010 12.40 12.90 12.32 12.85 59,813 +0.58(+4.73%)
Feb 26, 2010 12.73 12.73 12.27 12.27 47,558 -0.42(-3.31%)
Feb 25, 2010 12.47 12.74 12.30 12.69 28,539 +0.01(+0.08%)
Feb 24, 2010 12.66 12.93 12.56 12.68 43,509 +0.11(+0.88%)
Feb 23, 2010 12.79 12.80 12.45 12.57 72,581 -0.31(-2.41%)
Feb 22, 2010 12.97 12.99 12.84 12.88 41,734 -0.09(-0.69%)
Feb 19, 2010 12.78 13.04 12.66 12.97 165,887 +0.19(+1.49%)
Feb 18, 2010 12.73 12.85 12.36 12.78 182,857 +0.07(+0.55%)
Feb 17, 2010 13.05 13.16 12.51 12.71 65,770 -0.34(-2.61%)
Feb 16, 2010 12.18 13.18 12.09 13.05 196,157 +1.03(+8.57%)
Feb 12, 2010 12.14 12.02 12.02 12.02 107,300 -0.27(-2.20%)
Feb 11, 2010 11.98 12.30 11.84 12.29 32,674 +0.23(+1.91%)
Feb 10, 2010 12.05 12.17 11.86 12.06 45,586 -0.03(-0.25%)
Feb 09, 2010 12.12 12.26 11.91 12.09 72,906 +0.14(+1.17%)
Feb 08, 2010 12.15 12.22 11.81 11.95 53,589 -0.19(-1.57%)
Feb 05, 2010 12.02 12.22 11.85 12.14 59,387 +0.12(+1.00%)
Feb 04, 2010 12.60 12.68 12.00 12.02 107,036 -0.69(-5.43%)
Feb 03, 2010 12.33 12.84 12.33 12.71 124,673 +0.28(+2.25%)
Feb 02, 2010 12.14 12.57 12.03 12.43 111,633 +0.36(+2.98%)
Feb 01, 2010 12.07 12.48 11.99 12.07 125,860 +0.04(+0.33%)
Jan 29, 2010 12.12 12.53 11.99 12.03 147,944 -0.03(-0.25%)
Jan 28, 2010 12.71 12.71 11.93 12.06 195,034 -0.58(-4.59%)
Jan 27, 2010 12.21 12.79 12.02 12.64 66,513 +0.32(+2.60%)
Jan 26, 2010 12.87 12.96 12.31 12.32 91,881 -0.67(-5.16%)
Jan 25, 2010 12.72 13.26 12.50 12.99 87,881 +0.30(+2.36%)
Jan 22, 2010 13.37 13.59 12.64 12.69 106,346 -0.73(-5.44%)
Jan 21, 2010 13.71 13.97 13.27 13.42 123,058 -0.38(-2.75%)
Jan 20, 2010 14.32 14.32 13.57 13.80 102,562 -0.65(-4.50%)
Jan 19, 2010 13.65 14.68 13.53 14.45 287,316 +0.95(+7.04%)
Jan 15, 2010 12.96 13.50 13.50 13.50 468,400 +1.15(+9.31%)
Jan 14, 2010 12.31 12.49 12.17 12.35 31,339 -0.01(-0.08%)
Jan 13, 2010 12.36 12.42 12.12 12.36 37,182 +0.03(+0.24%)
Jan 12, 2010 12.40 12.58 12.01 12.33 73,202 -0.21(-1.67%)
Jan 11, 2010 12.60 12.65 12.07 12.54 70,203 -0.01(-0.08%)
Jan 08, 2010 12.36 12.63 12.10 12.55 68,648 +0.16(+1.29%)
Jan 07, 2010 12.35 12.54 11.99 12.39 74,530 +0.05(+0.41%)
Jan 06, 2010 12.31 12.57 12.16 12.34 68,428 +0.03(+0.24%)
Jan 05, 2010 12.47 12.64 12.06 12.31 87,024 -0.15(-1.20%)
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.