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 (%)
Aug 29, 2008 16.89 17.11 16.43 16.86 145,888 -0.21(-1.23%)
Aug 28, 2008 16.63 17.11 16.44 17.07 159,480 +0.57(+3.45%)
Aug 27, 2008 16.76 17.31 16.18 16.50 202,228 -0.19(-1.14%)
Aug 26, 2008 16.89 17.05 16.47 16.69 169,720 -0.14(-0.83%)
Aug 25, 2008 18.00 18.32 16.43 16.83 153,691 -1.30(-7.17%)
Aug 22, 2008 17.49 18.15 17.33 18.13 66,327 +0.84(+4.86%)
Aug 21, 2008 18.51 18.66 17.11 17.29 140,936 -1.41(-7.54%)
Aug 20, 2008 18.39 18.80 17.92 18.70 108,458 +0.34(+1.85%)
Aug 19, 2008 19.82 19.83 18.21 18.36 143,180 -1.51(-7.60%)
Aug 18, 2008 20.10 20.10 19.38 19.87 234,389 -0.23(-1.14%)
Aug 15, 2008 20.57 20.58 19.62 20.10 287,483 +0.00(+0.00%)
Aug 14, 2008 19.71 20.42 19.45 20.10 209,942 +0.25(+1.26%)
Aug 13, 2008 18.94 20.02 17.91 19.85 175,240 +0.78(+4.09%)
Aug 12, 2008 19.58 19.80 17.97 19.07 381,378 -1.09(-5.41%)
Aug 11, 2008 20.33 20.33 19.17 20.16 258,291 -0.62(-2.98%)
Aug 08, 2008 20.31 20.88 19.90 20.78 120,544 +0.65(+3.23%)
Aug 07, 2008 20.45 20.60 20.02 20.13 119,097 -0.38(-1.85%)
Aug 06, 2008 19.97 20.60 19.82 20.51 63,884 +0.48(+2.40%)
Aug 05, 2008 19.40 20.17 19.28 20.03 112,933 +0.86(+4.49%)
Aug 04, 2008 19.66 19.71 19.10 19.17 148,891 -0.53(-2.69%)
Aug 01, 2008 19.61 20.25 19.36 19.70 112,085 +0.02(+0.10%)
Jul 31, 2008 19.79 20.74 19.66 19.68 204,063 -0.38(-1.89%)
Jul 30, 2008 20.02 21.03 19.72 20.06 179,100 +0.14(+0.70%)
Jul 29, 2008 19.92 20.00 19.40 19.92 176,436 +0.40(+2.05%)
Jul 28, 2008 20.48 20.48 19.49 19.52 90,925 -1.11(-5.38%)
Jul 25, 2008 20.48 21.13 20.19 20.63 84,973 +0.33(+1.63%)
Jul 24, 2008 21.28 21.29 20.17 20.30 156,046 -0.77(-3.65%)
Jul 23, 2008 20.58 21.73 20.50 21.07 195,327 +0.74(+3.64%)
Jul 22, 2008 19.55 20.49 19.55 20.33 272,960 +0.67(+3.41%)
Jul 21, 2008 19.65 20.08 19.49 19.66 75,973 +0.03(+0.15%)
Jul 18, 2008 20.07 20.27 19.56 19.63 149,406 -0.32(-1.60%)
Jul 17, 2008 20.22 20.27 19.41 19.95 194,582 -0.15(-0.75%)
Jul 16, 2008 19.63 20.30 19.53 20.10 217,380 +0.51(+2.60%)
Jul 15, 2008 20.26 20.75 19.22 19.59 228,098 -0.92(-4.49%)
Jul 14, 2008 21.24 21.33 20.20 20.51 180,361 -0.59(-2.80%)
Jul 11, 2008 20.69 21.14 20.02 21.10 310,634 +0.40(+1.93%)
Jul 10, 2008 20.21 20.77 19.76 20.70 246,066 +0.75(+3.76%)
Jul 09, 2008 20.21 20.28 19.81 19.95 296,509 -0.40(-1.97%)
Jul 08, 2008 19.35 20.36 19.23 20.35 279,386 +1.08(+5.60%)
Jul 07, 2008 19.32 19.48 18.51 19.27 175,250 +0.18(+0.94%)
Jul 04, 2008 19.46 19.46 18.60 19.09 79,456 +0.00(+0.00%)
Jul 03, 2008 19.46 19.46 18.60 19.09 79,456 -0.29(-1.50%)
Jul 02, 2008 20.35 20.56 19.27 19.38 230,394 -0.99(-4.86%)
Jul 01, 2008 19.84 20.61 19.59 20.37 268,982 +0.47(+2.36%)
Jun 30, 2008 20.81 20.95 19.90 19.90 169,904 -1.05(-5.01%)
Jun 27, 2008 20.20 21.26 20.20 20.95 968,149 +0.68(+3.35%)
Jun 26, 2008 20.96 21.01 20.12 20.27 163,168 -0.70(-3.34%)
Jun 25, 2008 20.14 21.41 20.14 20.97 202,508 +0.81(+4.02%)
Jun 24, 2008 20.26 21.05 20.02 20.16 214,898 -0.30(-1.47%)
Jun 23, 2008 21.02 21.46 19.92 20.46 313,494 -0.52(-2.48%)
Jun 20, 2008 21.44 22.00 20.85 20.98 398,891 +0.13(+0.62%)
Jun 19, 2008 20.10 21.00 19.92 20.85 213,137 +0.81(+4.04%)
Jun 18, 2008 19.87 20.21 19.41 20.04 416,826 +0.07(+0.35%)
Jun 17, 2008 20.70 20.89 19.91 19.97 262,905 -0.70(-3.39%)
Jun 16, 2008 20.63 20.84 19.94 20.67 237,051 +0.00(+0.00%)
Jun 13, 2008 19.70 20.94 19.58 20.67 207,483 +1.15(+5.89%)
Jun 12, 2008 20.26 20.56 19.35 19.52 318,744 -0.63(-3.13%)
Jun 11, 2008 20.95 21.44 20.06 20.15 225,789 -0.94(-4.46%)
Jun 10, 2008 21.17 21.90 20.81 21.09 377,413 -0.62(-2.86%)
Jun 09, 2008 21.47 21.99 21.32 21.71 304,372 +0.50(+2.36%)
Jun 06, 2008 22.05 22.46 21.21 21.21 283,046 -0.90(-4.07%)
Jun 05, 2008 22.16 22.74 21.93 22.11 188,885 -0.14(-0.63%)
Jun 04, 2008 22.00 22.67 21.51 22.25 170,869 +0.19(+0.86%)
Jun 03, 2008 21.88 22.40 21.53 22.06 237,649 +0.27(+1.24%)
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.