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 (%)
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%)
Nov 01, 2011 12.23 12.55 12.13 12.40 116,057 -0.37(-2.90%)
Oct 31, 2011 12.64 12.83 12.42 12.77 78,417 -0.16(-1.24%)
Oct 28, 2011 13.00 13.48 12.57 12.93 82,937 -0.12(-0.92%)
Oct 27, 2011 12.41 13.46 12.26 13.05 142,449 +1.18(+9.94%)
Oct 26, 2011 11.57 12.11 11.28 11.87 191,909 +0.53(+4.67%)
Oct 25, 2011 11.34 11.72 11.00 11.34 179,851 -0.12(-1.05%)
Oct 24, 2011 11.22 11.59 11.19 11.46 119,843 +0.31(+2.78%)
Oct 21, 2011 11.51 11.51 11.05 11.15 212,356 -0.09(-0.80%)
Oct 20, 2011 10.99 11.46 10.90 11.24 51,197 +0.24(+2.18%)
Oct 19, 2011 11.10 11.34 10.82 11.00 80,223 -0.10(-0.90%)
Oct 18, 2011 10.94 11.30 10.76 11.10 167,235 +0.28(+2.59%)
Oct 17, 2011 11.06 11.29 10.78 10.82 80,904 -0.43(-3.82%)
Oct 14, 2011 11.08 11.31 10.83 11.25 74,781 +0.36(+3.31%)
Oct 13, 2011 11.00 11.13 10.45 10.89 90,761 -0.23(-2.07%)
Oct 12, 2011 10.74 11.23 10.74 11.12 127,775 +0.53(+5.00%)
Oct 11, 2011 10.44 10.70 10.43 10.59 95,894 +0.04(+0.38%)
Oct 10, 2011 10.46 10.66 10.19 10.55 149,682 +0.41(+4.04%)
Oct 07, 2011 10.83 10.83 10.01 10.14 170,852 -0.61(-5.67%)
Oct 06, 2011 10.66 10.96 10.52 10.75 234,901 +0.08(+0.75%)
Oct 05, 2011 11.01 11.01 10.59 10.67 132,462 -0.25(-2.29%)
Oct 04, 2011 10.59 11.05 10.36 10.92 213,748 +0.25(+2.34%)
Oct 03, 2011 11.34 11.91 10.67 10.67 119,505 -0.82(-7.14%)
Sep 30, 2011 11.83 12.25 11.41 11.49 49,456 -0.62(-5.12%)
Sep 29, 2011 12.27 12.44 11.62 12.11 46,418 +0.24(+2.02%)
Sep 28, 2011 13.11 13.13 11.87 11.87 46,602 -1.28(-9.73%)
Sep 27, 2011 13.01 13.45 12.58 13.15 133,782 +0.57(+4.53%)
Sep 26, 2011 12.16 12.65 11.80 12.58 60,109 +0.56(+4.66%)
Sep 23, 2011 11.48 12.11 11.48 12.02 39,043 +0.53(+4.61%)
Sep 22, 2011 11.48 12.73 11.24 11.49 77,568 -0.47(-3.93%)
Sep 21, 2011 12.69 12.87 11.94 11.96 47,214 -0.71(-5.60%)
Sep 20, 2011 13.49 13.75 12.64 12.67 73,892 -0.76(-5.66%)
Sep 19, 2011 13.69 13.82 12.98 13.43 41,708 -0.58(-4.14%)
Sep 16, 2011 13.90 14.08 13.61 14.01 69,866 +0.22(+1.60%)
Sep 15, 2011 13.74 13.93 13.52 13.79 40,545 +0.23(+1.70%)
Sep 14, 2011 12.94 13.73 12.69 13.56 88,120 +0.79(+6.19%)
Sep 13, 2011 12.25 12.85 12.25 12.77 41,134 +0.56(+4.59%)
Sep 12, 2011 12.02 12.50 11.71 12.21 39,629 -0.07(-0.57%)
Sep 09, 2011 12.78 12.80 11.99 12.28 62,061 -0.67(-5.17%)
Sep 08, 2011 13.51 13.65 12.91 12.95 51,593 -0.64(-4.71%)
Sep 07, 2011 13.34 13.80 13.34 13.59 70,419 +0.56(+4.30%)
Sep 06, 2011 12.64 13.16 12.50 13.03 44,551 -0.07(-0.53%)
Sep 02, 2011 13.71 13.92 13.00 13.10 84,524 -0.92(-6.56%)
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.