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 (%)
Dec 31, 2007 14.08 14.45 14.05 14.14 148,786 -0.18(-1.26%)
Dec 28, 2007 14.40 14.75 14.29 14.32 195,318 +0.01(+0.07%)
Dec 27, 2007 14.93 15.03 14.12 14.31 173,804 -0.71(-4.73%)
Dec 26, 2007 15.00 15.25 14.86 15.02 146,321 +0.01(+0.07%)
Dec 24, 2007 15.44 15.52 14.79 15.01 99,905 -0.51(-3.29%)
Dec 21, 2007 15.77 16.00 15.35 15.52 238,428 +0.14(+0.91%)
Dec 20, 2007 15.50 15.59 14.51 15.38 140,622 -0.07(-0.45%)
Dec 19, 2007 15.34 15.72 15.21 15.45 96,749 +0.05(+0.32%)
Dec 18, 2007 14.53 15.48 14.49 15.40 233,659 +0.91(+6.28%)
Dec 17, 2007 15.35 16.19 14.49 14.49 253,226 -0.97(-6.27%)
Dec 14, 2007 16.00 16.59 15.46 15.46 102,193 -0.65(-4.03%)
Dec 13, 2007 16.46 17.04 16.04 16.11 155,734 -0.77(-4.56%)
Dec 12, 2007 16.64 17.05 16.45 16.88 119,601 +0.43(+2.61%)
Dec 11, 2007 16.56 17.30 16.44 16.45 175,318 -0.17(-1.02%)
Dec 10, 2007 15.96 16.69 15.82 16.62 384,237 +0.73(+4.59%)
Dec 07, 2007 15.19 15.89 15.19 15.89 190,417 +0.71(+4.68%)
Dec 06, 2007 14.80 15.37 14.80 15.18 358,100 +0.29(+1.95%)
Dec 05, 2007 15.01 15.15 14.81 14.89 114,834 +0.04(+0.27%)
Dec 04, 2007 14.99 15.39 14.85 14.85 134,297 -0.31(-2.04%)
Dec 03, 2007 14.75 15.59 14.74 15.16 265,068 +0.35(+2.36%)
Nov 30, 2007 14.40 15.08 14.40 14.81 334,938 +0.46(+3.21%)
Nov 29, 2007 14.41 14.52 14.30 14.35 147,385 -0.15(-1.03%)
Nov 28, 2007 14.24 14.52 14.04 14.50 230,309 +0.49(+3.50%)
Nov 27, 2007 14.08 14.26 13.95 14.01 128,488 -0.04(-0.28%)
Nov 26, 2007 13.90 14.25 13.75 14.05 249,837 +0.11(+0.79%)
Nov 23, 2007 13.84 14.10 13.67 13.94 82,893 +0.13(+0.94%)
Nov 21, 2007 13.36 13.84 13.32 13.81 173,649 +0.32(+2.37%)
Nov 20, 2007 13.10 13.57 13.00 13.49 250,650 +0.47(+3.61%)
Nov 19, 2007 13.50 13.58 12.73 13.02 661,731 -0.64(-4.69%)
Nov 16, 2007 13.70 13.81 13.24 13.66 404,285 -0.01(-0.07%)
Nov 15, 2007 13.76 13.92 13.49 13.67 324,952 -0.19(-1.37%)
Nov 14, 2007 13.66 14.09 13.60 13.86 392,906 +0.25(+1.84%)
Nov 13, 2007 14.11 14.21 13.33 13.61 580,844 -0.42(-2.99%)
Nov 12, 2007 14.10 14.25 13.90 14.03 444,335 -0.09(-0.64%)
Nov 09, 2007 13.97 14.39 13.59 14.12 359,564 +0.12(+0.86%)
Nov 08, 2007 13.64 14.10 13.50 14.00 341,012 +0.43(+3.17%)
Nov 07, 2007 13.82 13.95 13.54 13.57 545,535 -0.42(-3.00%)
Nov 06, 2007 14.46 14.53 13.65 13.99 601,399 -0.48(-3.32%)
Nov 05, 2007 13.73 14.99 13.52 14.47 1,063,730 +0.62(+4.48%)
Nov 02, 2007 15.98 15.98 13.82 13.85 1,450,462 -2.81(-16.87%)
Nov 01, 2007 17.64 17.67 16.51 16.66 445,400 -0.91(-5.18%)
Oct 31, 2007 17.24 17.76 17.20 17.57 243,340 +0.33(+1.91%)
Oct 30, 2007 17.00 17.65 16.83 17.24 230,692 +0.24(+1.41%)
Oct 29, 2007 17.77 17.87 16.67 17.00 426,708 -0.75(-4.23%)
Oct 26, 2007 17.96 18.00 17.46 17.75 159,590 -0.16(-0.89%)
Oct 25, 2007 18.16 18.50 17.55 17.91 155,571 -0.25(-1.38%)
Oct 24, 2007 18.52 18.52 17.20 18.16 465,538 -0.67(-3.56%)
Oct 23, 2007 18.97 19.05 18.40 18.83 404,223 -0.16(-0.84%)
Oct 22, 2007 18.85 19.11 18.80 18.99 262,300 -0.09(-0.47%)
Oct 19, 2007 20.06 20.11 19.01 19.08 204,482 -1.00(-4.98%)
Oct 18, 2007 20.32 20.44 20.00 20.08 103,054 -0.32(-1.57%)
Oct 17, 2007 20.74 20.83 20.27 20.40 331,492 -0.10(-0.49%)
Oct 16, 2007 20.58 20.99 20.22 20.50 150,217 -0.20(-0.97%)
Oct 15, 2007 20.96 21.26 20.55 20.70 200,236 -0.38(-1.80%)
Oct 12, 2007 20.50 21.24 20.23 21.08 148,805 +0.60(+2.93%)
Oct 11, 2007 21.09 21.40 20.31 20.48 102,991 -0.52(-2.48%)
Oct 10, 2007 21.32 21.47 20.84 21.00 141,118 -0.44(-2.05%)
Oct 09, 2007 20.67 21.55 20.45 21.44 297,660 +0.71(+3.42%)
Oct 08, 2007 20.71 21.00 20.69 20.73 212,725 -0.11(-0.53%)
Oct 05, 2007 21.00 21.00 20.54 20.84 287,653 -0.09(-0.43%)
Oct 04, 2007 20.39 20.95 20.39 20.93 175,847 +0.64(+3.15%)
Oct 03, 2007 20.14 20.85 20.05 20.29 180,200 -0.01(-0.05%)
Oct 02, 2007 19.16 20.62 19.15 20.30 267,069 +1.25(+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.