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, 2014 13.17 13.31 13.02 13.13 90,474 +0.06(+0.46%)
Mar 28, 2014 12.92 13.17 12.92 13.07 24,340 +0.17(+1.32%)
Mar 27, 2014 13.01 13.05 12.84 12.90 41,479 -0.07(-0.54%)
Mar 26, 2014 13.56 13.60 12.91 12.97 67,211 -0.48(-3.57%)
Mar 25, 2014 13.49 13.55 13.43 13.45 31,816 +0.05(+0.37%)
Mar 24, 2014 13.46 13.53 13.37 13.40 51,842 +0.00(+0.00%)
Mar 21, 2014 13.11 13.53 13.01 13.40 104,145 +0.38(+2.92%)
Mar 20, 2014 13.17 13.17 13.00 13.02 35,484 -0.12(-0.91%)
Mar 19, 2014 13.13 13.20 13.02 13.14 34,907 +0.00(+0.00%)
Mar 18, 2014 13.22 13.22 13.05 13.14 50,317 -0.02(-0.15%)
Mar 17, 2014 13.04 13.22 13.04 13.16 39,588 +0.09(+0.69%)
Mar 14, 2014 13.00 13.46 12.98 13.07 223,187 -0.61(-4.46%)
Mar 13, 2014 13.95 13.97 13.63 13.68 72,830 -0.45(-3.18%)
Mar 12, 2014 13.80 14.16 13.80 14.13 56,802 +0.29(+2.10%)
Mar 11, 2014 14.12 14.12 13.80 13.84 36,642 -0.31(-2.19%)
Mar 10, 2014 13.90 14.16 13.89 14.15 50,116 +0.30(+2.17%)
Mar 07, 2014 13.97 14.00 13.70 13.85 24,775 -0.13(-0.93%)
Mar 06, 2014 14.15 14.15 13.94 13.98 14,063 -0.16(-1.13%)
Mar 05, 2014 14.21 14.24 14.06 14.14 25,497 -0.15(-1.05%)
Mar 04, 2014 13.90 14.47 13.90 14.29 74,487 +0.53(+3.85%)
Mar 03, 2014 13.82 13.85 13.64 13.76 43,073 -0.15(-1.08%)
Feb 28, 2014 13.80 13.99 13.76 13.91 46,243 +0.14(+1.02%)
Feb 27, 2014 13.57 13.81 13.57 13.77 20,090 +0.11(+0.81%)
Feb 26, 2014 13.58 13.72 13.44 13.66 28,908 +0.13(+0.96%)
Feb 25, 2014 13.73 13.73 13.51 13.53 17,483 -0.16(-1.17%)
Feb 24, 2014 13.69 13.75 13.60 13.69 22,452 +0.08(+0.59%)
Feb 21, 2014 13.69 13.70 13.44 13.61 39,857 -0.01(-0.07%)
Feb 20, 2014 13.34 13.65 13.30 13.62 30,753 +0.31(+2.33%)
Feb 19, 2014 13.37 13.55 13.31 13.31 26,987 -0.15(-1.11%)
Feb 18, 2014 13.42 13.53 13.39 13.46 16,647 -0.01(-0.07%)
Feb 14, 2014 13.41 13.47 13.47 13.47 22,600 +0.09(+0.67%)
Feb 13, 2014 13.00 13.40 13.00 13.38 20,976 +0.27(+2.06%)
Feb 12, 2014 13.09 13.37 13.05 13.11 36,761 +0.08(+0.61%)
Feb 11, 2014 13.00 13.22 12.92 13.03 31,204 +0.09(+0.70%)
Feb 10, 2014 12.82 13.08 12.82 12.94 33,491 +0.10(+0.78%)
Feb 07, 2014 12.81 12.90 12.58 12.84 44,152 +0.03(+0.23%)
Feb 06, 2014 12.86 13.04 12.68 12.81 168,447 +0.06(+0.47%)
Feb 05, 2014 12.90 12.90 12.63 12.75 60,930 -0.06(-0.47%)
Feb 04, 2014 13.03 13.04 12.71 12.81 84,977 -0.19(-1.46%)
Feb 03, 2014 13.23 13.32 12.79 13.00 171,785 -0.23(-1.74%)
Jan 31, 2014 13.10 13.43 13.10 13.23 31,823 -0.01(-0.08%)
Jan 30, 2014 13.20 13.43 13.07 13.24 64,699 +0.12(+0.91%)
Jan 29, 2014 13.25 13.32 13.08 13.12 81,036 -0.16(-1.20%)
Jan 28, 2014 13.26 13.33 13.20 13.28 49,863 +0.02(+0.15%)
Jan 27, 2014 13.38 13.42 13.13 13.26 121,921 -0.02(-0.15%)
Jan 24, 2014 13.28 13.32 13.22 13.28 81,071 -0.11(-0.82%)
Jan 23, 2014 13.47 13.47 13.36 13.39 24,053 -0.01(-0.07%)
Jan 22, 2014 13.47 13.47 13.36 13.40 11,378 -0.01(-0.07%)
Jan 21, 2014 13.44 13.45 13.25 13.41 50,726 +0.01(+0.07%)
Jan 17, 2014 13.44 13.40 13.40 13.40 36,700 -0.01(-0.07%)
Jan 16, 2014 13.28 13.45 13.28 13.41 33,836 +0.13(+0.98%)
Jan 15, 2014 12.98 13.38 12.98 13.28 37,653 +0.30(+2.31%)
Jan 14, 2014 12.93 13.00 12.79 12.98 25,534 +0.07(+0.54%)
Jan 13, 2014 12.88 12.95 12.68 12.91 39,987 +0.03(+0.23%)
Jan 10, 2014 12.99 12.99 12.72 12.88 26,703 -0.07(-0.54%)
Jan 09, 2014 13.27 13.27 12.80 12.95 34,983 -0.25(-1.89%)
Jan 08, 2014 13.12 13.55 13.01 13.20 50,325 +0.03(+0.23%)
Jan 07, 2014 13.23 13.32 13.03 13.17 56,230 +0.01(+0.08%)
Jan 06, 2014 13.22 13.33 13.10 13.16 49,228 -0.15(-1.13%)
Jan 03, 2014 13.23 13.35 13.19 13.31 32,090 +0.08(+0.60%)
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.