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 (%)
Jan 31, 2012 14.63 14.64 14.18 14.28 43,426 -0.23(-1.59%)
Jan 30, 2012 14.04 14.63 13.97 14.51 57,844 +0.31(+2.18%)
Jan 27, 2012 14.48 14.61 14.09 14.20 95,535 -0.40(-2.74%)
Jan 26, 2012 14.71 15.33 14.36 14.60 155,699 -0.08(-0.54%)
Jan 25, 2012 14.71 14.71 14.42 14.68 74,029 -0.08(-0.54%)
Jan 24, 2012 14.18 14.80 13.97 14.76 118,026 +0.44(+3.07%)
Jan 23, 2012 14.58 14.64 14.17 14.32 67,908 -0.22(-1.51%)
Jan 20, 2012 14.63 14.72 14.42 14.54 83,778 -0.11(-0.75%)
Jan 19, 2012 14.93 14.97 14.47 14.65 60,598 -0.22(-1.48%)
Jan 18, 2012 14.48 14.94 14.39 14.87 53,886 +0.38(+2.62%)
Jan 17, 2012 14.42 14.68 14.34 14.49 66,206 +0.22(+1.54%)
Jan 13, 2012 14.00 14.39 13.95 14.27 68,860 +0.07(+0.49%)
Jan 12, 2012 14.41 14.41 13.89 14.20 100,497 -0.13(-0.91%)
Jan 11, 2012 14.22 14.46 13.99 14.33 58,194 +0.04(+0.28%)
Jan 10, 2012 14.09 14.30 13.74 14.29 89,465 +0.46(+3.33%)
Jan 09, 2012 13.47 13.90 13.03 13.83 116,083 +0.47(+3.52%)
Jan 06, 2012 13.90 13.90 13.34 13.36 189,881 -0.59(-4.23%)
Jan 05, 2012 13.64 13.98 13.28 13.95 42,381 +0.16(+1.16%)
Jan 04, 2012 13.44 13.90 13.22 13.79 75,220 -0.03(-0.22%)
Dec 30, 2011 14.32 14.43 13.78 13.82 55,526 -0.50(-3.49%)
Dec 29, 2011 13.98 14.44 13.87 14.32 69,483 +0.45(+3.24%)
Dec 28, 2011 14.41 14.41 13.75 13.87 86,515 -0.54(-3.75%)
Dec 27, 2011 14.30 14.49 14.16 14.41 46,001 -0.03(-0.21%)
Dec 23, 2011 14.51 14.54 14.18 14.44 89,285 +0.27(+1.91%)
Dec 21, 2011 14.11 14.17 13.64 14.17 62,508 +0.06(+0.43%)
Dec 20, 2011 13.58 14.27 13.49 14.11 240,100 +0.90(+6.81%)
Dec 19, 2011 13.32 13.69 13.10 13.21 127,956 +0.07(+0.53%)
Dec 16, 2011 13.20 13.37 12.84 13.14 205,817 +0.11(+0.84%)
Dec 15, 2011 13.13 13.13 12.75 13.03 72,382 +0.18(+1.40%)
Dec 14, 2011 12.64 12.91 12.52 12.85 186,218 +0.10(+0.78%)
Dec 13, 2011 12.49 12.97 12.48 12.75 110,860 +0.38(+3.07%)
Dec 12, 2011 12.25 12.40 12.13 12.37 60,534 -0.04(-0.32%)
Dec 09, 2011 11.76 12.49 11.76 12.41 107,569 +0.71(+6.07%)
Dec 08, 2011 11.72 11.80 11.63 11.70 86,226 -0.18(-1.52%)
Dec 07, 2011 11.61 12.00 11.60 11.88 101,533 +0.14(+1.19%)
Dec 06, 2011 11.78 11.86 11.67 11.74 59,799 -0.02(-0.17%)
Dec 05, 2011 11.65 11.90 11.57 11.76 76,965 +0.22(+1.91%)
Dec 02, 2011 11.28 11.57 11.28 11.54 45,244 +0.44(+3.96%)
Dec 01, 2011 11.15 11.48 11.03 11.10 153,768 -0.13(-1.16%)
Nov 30, 2011 11.18 11.55 10.95 11.23 205,238 +0.64(+6.04%)
Nov 29, 2011 11.33 11.47 10.56 10.59 70,125 -0.79(-6.94%)
Nov 28, 2011 10.97 11.44 10.76 11.38 81,819 +0.88(+8.38%)
Nov 25, 2011 10.78 11.01 10.50 10.50 25,976 -0.30(-2.78%)
Nov 23, 2011 11.27 11.47 10.80 10.80 81,020 -0.55(-4.85%)
Nov 22, 2011 11.35 11.51 11.20 11.35 60,829 +0.02(+0.18%)
Nov 21, 2011 11.43 11.70 11.29 11.33 121,971 -0.38(-3.25%)
Nov 18, 2011 11.84 11.87 11.49 11.71 103,934 -0.08(-0.68%)
Nov 17, 2011 11.94 11.95 11.62 11.79 73,416 -0.02(-0.17%)
Nov 16, 2011 11.92 12.29 11.80 11.81 68,920 -0.26(-2.15%)
Nov 15, 2011 11.50 12.13 11.48 12.07 122,485 +0.52(+4.50%)
Nov 14, 2011 11.62 11.74 11.23 11.55 107,479 -0.11(-0.94%)
Nov 11, 2011 11.38 11.75 11.38 11.66 106,588 +0.45(+4.01%)
Nov 10, 2011 11.11 11.32 10.96 11.21 61,981 +0.32(+2.94%)
Nov 09, 2011 10.80 11.23 10.80 10.89 95,305 -0.24(-2.16%)
Nov 08, 2011 11.22 11.48 10.80 11.13 276,394 +0.09(+0.82%)
Nov 07, 2011 10.29 11.73 10.12 11.04 572,792 -1.82(-14.15%)
Nov 04, 2011 13.04 13.16 12.67 12.86 60,325 -0.41(-3.09%)
Nov 03, 2011 13.05 13.38 12.60 13.27 64,448 +0.45(+3.51%)
Nov 02, 2011 12.70 12.93 12.43 12.82 68,436 +0.42(+3.39%)
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.