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, 2015 5.140 5.280 5.280 5.280 184,000 +0.13(+2.52%)
Dec 30, 2015 5.200 5.310 5.140 5.150 118,559 -0.07(-1.34%)
Dec 29, 2015 5.230 5.330 5.160 5.220 58,598 +0.01(+0.19%)
Dec 28, 2015 5.620 5.620 5.180 5.210 85,261 -0.41(-7.30%)
Dec 24, 2015 5.300 5.620 5.620 5.620 32,200 +0.24(+4.46%)
Dec 23, 2015 5.310 5.570 5.310 5.380 145,649 +0.08(+1.51%)
Dec 22, 2015 5.280 5.310 5.191 5.300 124,019 +0.03(+0.57%)
Dec 21, 2015 5.190 5.410 5.080 5.270 75,946 +0.09(+1.74%)
Dec 18, 2015 5.240 5.290 5.130 5.180 131,541 -0.06(-1.15%)
Dec 17, 2015 5.490 5.490 5.181 5.240 143,786 -0.22(-4.03%)
Dec 16, 2015 5.340 5.500 5.200 5.460 233,590 +0.12(+2.25%)
Dec 15, 2015 5.530 5.540 5.263 5.340 244,776 -0.16(-2.91%)
Dec 14, 2015 5.440 5.530 5.400 5.500 93,932 +0.00(+0.09%)
Dec 11, 2015 5.450 5.600 5.426 5.495 63,999 -0.12(-2.22%)
Dec 10, 2015 5.530 5.670 5.500 5.620 60,737 +0.12(+2.18%)
Dec 09, 2015 5.470 5.630 5.405 5.500 81,227 +0.03(+0.55%)
Dec 08, 2015 5.580 5.580 5.420 5.470 62,013 -0.19(-3.36%)
Dec 07, 2015 5.850 5.850 5.540 5.660 92,067 -0.24(-4.07%)
Dec 04, 2015 5.840 6.000 5.730 5.900 78,819 +0.06(+1.03%)
Dec 03, 2015 6.060 6.060 5.780 5.840 63,674 -0.17(-2.83%)
Dec 02, 2015 6.130 6.130 5.770 6.010 66,687 -0.12(-1.96%)
Dec 01, 2015 6.230 6.235 6.070 6.130 66,433 -0.09(-1.45%)
Nov 30, 2015 5.900 6.230 5.845 6.220 66,462 +0.31(+5.25%)
Nov 27, 2015 5.860 5.940 5.810 5.910 13,149 +0.08(+1.37%)
Nov 25, 2015 5.650 5.830 5.830 5.830 37,000 +0.16(+2.82%)
Nov 24, 2015 5.930 5.963 5.620 5.670 112,769 -0.27(-4.55%)
Nov 23, 2015 5.800 5.990 5.780 5.940 57,487 +0.16(+2.77%)
Nov 20, 2015 5.770 5.842 5.680 5.780 55,882 +0.02(+0.35%)
Nov 19, 2015 5.630 5.880 5.600 5.760 124,452 +0.18(+3.23%)
Nov 18, 2015 5.690 5.760 5.570 5.580 87,345 -0.04(-0.71%)
Nov 17, 2015 5.810 5.860 5.600 5.620 138,514 -0.25(-4.26%)
Nov 16, 2015 5.800 5.930 5.760 5.870 54,093 +0.03(+0.51%)
Nov 13, 2015 5.840 5.940 5.740 5.840 89,631 +0.05(+0.86%)
Nov 12, 2015 5.940 6.010 5.740 5.790 76,385 -0.21(-3.50%)
Nov 11, 2015 5.990 6.060 5.950 6.000 61,383 +0.02(+0.33%)
Nov 10, 2015 6.000 6.040 5.878 5.980 82,157 -0.02(-0.33%)
Nov 09, 2015 6.310 6.310 5.800 6.000 297,469 -0.31(-4.91%)
Nov 06, 2015 6.120 6.330 6.110 6.310 56,433 +0.13(+2.10%)
Nov 05, 2015 6.840 6.840 6.030 6.180 314,555 -0.72(-10.43%)
Nov 04, 2015 6.660 6.970 6.660 6.900 85,403 +0.26(+3.92%)
Nov 03, 2015 6.360 6.640 6.360 6.640 89,017 +0.25(+3.91%)
Nov 02, 2015 6.210 6.500 6.210 6.390 65,579 +0.19(+3.06%)
Oct 30, 2015 6.120 6.280 6.070 6.200 52,118 +0.07(+1.14%)
Oct 29, 2015 5.970 6.180 5.970 6.130 101,674 +0.13(+2.17%)
Oct 28, 2015 6.000 6.290 5.940 6.000 175,888 +0.00(+0.00%)
Oct 27, 2015 6.210 6.220 5.980 6.000 69,607 -0.26(-4.15%)
Oct 26, 2015 6.260 6.350 6.200 6.260 25,516 -0.04(-0.63%)
Oct 23, 2015 6.330 6.380 6.250 6.300 108,423 +0.00(+0.00%)
Oct 22, 2015 6.260 6.420 6.250 6.300 85,346 +0.06(+0.96%)
Oct 21, 2015 6.320 6.400 6.210 6.240 60,513 -0.11(-1.73%)
Oct 20, 2015 6.280 6.440 6.240 6.350 90,193 +0.14(+2.25%)
Oct 19, 2015 6.410 6.460 6.180 6.210 141,153 -0.21(-3.27%)
Oct 16, 2015 6.750 6.750 6.400 6.420 64,800 -0.32(-4.75%)
Oct 15, 2015 6.750 6.790 6.430 6.740 113,266 -0.01(-0.15%)
Oct 14, 2015 6.830 6.930 6.730 6.750 33,121 -0.12(-1.75%)
Oct 13, 2015 6.750 6.950 6.650 6.870 42,066 +0.05(+0.73%)
Oct 12, 2015 7.150 7.160 6.720 6.820 76,426 -0.35(-4.88%)
Oct 09, 2015 7.600 7.600 7.110 7.170 150,658 -0.39(-5.16%)
Oct 08, 2015 7.150 7.580 7.150 7.560 114,946 +0.42(+5.88%)
Oct 07, 2015 6.950 7.160 6.950 7.140 115,888 +0.18(+2.59%)
Oct 06, 2015 6.860 7.150 6.752 6.960 81,343 +0.25(+3.73%)
Oct 05, 2015 6.290 6.740 6.290 6.710 46,827 +0.51(+8.23%)
Oct 02, 2015 5.900 6.230 5.850 6.200 84,586 +0.21(+3.51%)
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.