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, 2015 9.910 9.986 9.710 9.730 150,276 -0.21(-2.11%)
Mar 30, 2015 9.680 10.00 9.680 9.940 144,347 +0.28(+2.90%)
Mar 27, 2015 9.630 9.740 9.560 9.660 102,990 +0.04(+0.42%)
Mar 26, 2015 9.570 9.710 9.570 9.620 92,344 +0.01(+0.10%)
Mar 25, 2015 9.620 9.730 9.590 9.610 56,333 +0.02(+0.21%)
Mar 24, 2015 9.520 9.660 9.520 9.590 37,692 +0.04(+0.42%)
Mar 23, 2015 9.620 9.732 9.516 9.550 96,820 -0.04(-0.42%)
Mar 20, 2015 9.690 9.700 9.580 9.590 109,311 -0.04(-0.42%)
Mar 19, 2015 9.620 9.770 9.610 9.630 89,997 +0.02(+0.21%)
Mar 18, 2015 9.450 9.660 9.430 9.610 156,241 +0.14(+1.48%)
Mar 17, 2015 9.360 9.470 9.350 9.470 109,430 +0.11(+1.18%)
Mar 16, 2015 9.390 9.470 9.320 9.360 107,166 -0.01(-0.11%)
Mar 13, 2015 9.870 9.880 9.290 9.370 169,204 -0.52(-5.26%)
Mar 12, 2015 10.86 10.86 9.600 9.890 268,365 -0.10(-1.00%)
Mar 11, 2015 10.00 10.14 9.960 9.990 99,880 -0.01(-0.10%)
Mar 10, 2015 10.53 10.65 9.980 10.00 213,483 -0.63(-5.93%)
Mar 09, 2015 10.71 10.77 10.55 10.63 54,652 -0.03(-0.28%)
Mar 06, 2015 10.92 11.12 10.61 10.66 135,121 -0.31(-2.83%)
Mar 05, 2015 11.01 11.13 10.86 10.97 68,775 -0.02(-0.18%)
Mar 04, 2015 10.66 11.07 10.74 10.99 220,649 +0.25(+2.33%)
Mar 03, 2015 10.71 10.87 10.62 10.74 204,797 +0.00(+0.00%)
Mar 02, 2015 10.65 10.78 10.64 10.74 53,724 +0.13(+1.23%)
Feb 27, 2015 10.74 10.80 10.60 10.61 96,291 -0.11(-1.03%)
Feb 26, 2015 10.73 10.83 10.69 10.72 114,533 -0.03(-0.28%)
Feb 25, 2015 10.57 10.75 10.57 10.75 72,445 +0.20(+1.90%)
Feb 24, 2015 10.51 10.75 10.48 10.55 149,581 +0.04(+0.38%)
Feb 23, 2015 10.62 10.73 10.45 10.51 35,950 -0.09(-0.85%)
Feb 20, 2015 10.61 10.68 10.41 10.60 77,121 +0.04(+0.38%)
Feb 19, 2015 10.66 10.66 10.50 10.56 76,237 -0.10(-0.94%)
Feb 18, 2015 10.75 10.77 10.64 10.66 39,055 -0.18(-1.66%)
Feb 17, 2015 10.86 10.94 10.77 10.84 46,439 +0.05(+0.46%)
Feb 13, 2015 10.72 10.79 10.79 10.79 89,000 +0.11(+1.03%)
Feb 12, 2015 10.61 10.94 10.61 10.68 62,853 +0.08(+0.75%)
Feb 11, 2015 10.73 10.90 10.52 10.60 52,207 -0.19(-1.76%)
Feb 10, 2015 10.98 11.12 10.74 10.79 55,221 -0.09(-0.83%)
Feb 09, 2015 10.92 11.06 10.75 10.88 123,393 -0.03(-0.27%)
Feb 06, 2015 10.85 11.02 10.75 10.91 60,838 +0.09(+0.83%)
Feb 05, 2015 10.85 11.01 10.73 10.82 63,704 -0.02(-0.18%)
Feb 04, 2015 11.15 11.24 10.75 10.84 105,553 -0.61(-5.33%)
Feb 03, 2015 11.10 11.56 11.10 11.45 118,350 +0.26(+2.32%)
Feb 02, 2015 11.13 11.32 10.95 11.19 55,946 +0.12(+1.08%)
Jan 30, 2015 11.25 11.40 11.05 11.07 88,750 -0.21(-1.86%)
Jan 29, 2015 11.16 11.31 11.06 11.28 43,660 +0.11(+0.98%)
Jan 28, 2015 11.11 11.30 10.92 11.17 95,443 +0.16(+1.45%)
Jan 27, 2015 11.21 11.21 10.97 11.01 62,621 -0.27(-2.39%)
Jan 26, 2015 11.21 11.30 11.09 11.28 71,428 +0.06(+0.53%)
Jan 23, 2015 11.16 11.28 11.08 11.22 33,951 +0.03(+0.27%)
Jan 22, 2015 11.00 11.33 10.80 11.19 140,564 +0.23(+2.10%)
Jan 21, 2015 11.27 11.28 10.80 10.96 73,286 -0.32(-2.84%)
Jan 20, 2015 11.35 11.76 11.01 11.28 47,254 -0.06(-0.53%)
Jan 16, 2015 11.00 11.38 10.95 11.34 44,917 +0.32(+2.90%)
Jan 15, 2015 11.28 11.32 10.99 11.02 37,991 -0.21(-1.91%)
Jan 14, 2015 11.24 11.40 11.05 11.23 60,400 -0.24(-2.05%)
Jan 13, 2015 11.61 11.61 11.30 11.47 86,316 +0.00(+0.00%)
Jan 12, 2015 11.90 11.90 11.36 11.47 87,183 -0.40(-3.37%)
Jan 09, 2015 11.56 12.03 11.56 11.87 38,916 +0.36(+3.13%)
Jan 08, 2015 11.51 11.72 11.47 11.51 54,514 +0.01(+0.09%)
Jan 07, 2015 11.77 11.77 11.42 11.50 85,025 -0.15(-1.29%)
Jan 06, 2015 12.13 12.19 11.62 11.65 93,559 -0.45(-3.72%)
Jan 05, 2015 11.91 12.21 11.83 12.10 114,676 +0.15(+1.26%)
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.