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 (%)
Feb 27, 2015 10.74 10.80 10.60 10.61 96,291 -0.11(-1.03%)
Feb 26, 2015 10.73 10.83 10.69 10.72 114,533 -0.03(-0.28%)
Feb 25, 2015 10.57 10.75 10.57 10.75 72,445 +0.20(+1.90%)
Feb 24, 2015 10.51 10.75 10.48 10.55 149,581 +0.04(+0.38%)
Feb 23, 2015 10.62 10.73 10.45 10.51 35,950 -0.09(-0.85%)
Feb 20, 2015 10.61 10.68 10.41 10.60 77,121 +0.04(+0.38%)
Feb 19, 2015 10.66 10.66 10.50 10.56 76,237 -0.10(-0.94%)
Feb 18, 2015 10.75 10.77 10.64 10.66 39,055 -0.18(-1.66%)
Feb 17, 2015 10.86 10.94 10.77 10.84 46,439 +0.05(+0.46%)
Feb 13, 2015 10.72 10.79 10.79 10.79 89,000 +0.11(+1.03%)
Feb 12, 2015 10.61 10.94 10.61 10.68 62,853 +0.08(+0.75%)
Feb 11, 2015 10.73 10.90 10.52 10.60 52,207 -0.19(-1.76%)
Feb 10, 2015 10.98 11.12 10.74 10.79 55,221 -0.09(-0.83%)
Feb 09, 2015 10.92 11.06 10.75 10.88 123,393 -0.03(-0.27%)
Feb 06, 2015 10.85 11.02 10.75 10.91 60,838 +0.09(+0.83%)
Feb 05, 2015 10.85 11.01 10.73 10.82 63,704 -0.02(-0.18%)
Feb 04, 2015 11.15 11.24 10.75 10.84 105,553 -0.61(-5.33%)
Feb 03, 2015 11.10 11.56 11.10 11.45 118,350 +0.26(+2.32%)
Feb 02, 2015 11.13 11.32 10.95 11.19 55,946 +0.12(+1.08%)
Jan 30, 2015 11.25 11.40 11.05 11.07 88,750 -0.21(-1.86%)
Jan 29, 2015 11.16 11.31 11.06 11.28 43,660 +0.11(+0.98%)
Jan 28, 2015 11.11 11.30 10.92 11.17 95,443 +0.16(+1.45%)
Jan 27, 2015 11.21 11.21 10.97 11.01 62,621 -0.27(-2.39%)
Jan 26, 2015 11.21 11.30 11.09 11.28 71,428 +0.06(+0.53%)
Jan 23, 2015 11.16 11.28 11.08 11.22 33,951 +0.03(+0.27%)
Jan 22, 2015 11.00 11.33 10.80 11.19 140,564 +0.23(+2.10%)
Jan 21, 2015 11.27 11.28 10.80 10.96 73,286 -0.32(-2.84%)
Jan 20, 2015 11.35 11.76 11.01 11.28 47,254 -0.06(-0.53%)
Jan 16, 2015 11.00 11.38 10.95 11.34 44,917 +0.32(+2.90%)
Jan 15, 2015 11.28 11.32 10.99 11.02 37,991 -0.21(-1.91%)
Jan 14, 2015 11.24 11.40 11.05 11.23 60,400 -0.24(-2.05%)
Jan 13, 2015 11.61 11.61 11.30 11.47 86,316 +0.00(+0.00%)
Jan 12, 2015 11.90 11.90 11.36 11.47 87,183 -0.40(-3.37%)
Jan 09, 2015 11.56 12.03 11.56 11.87 38,916 +0.36(+3.13%)
Jan 08, 2015 11.51 11.72 11.47 11.51 54,514 +0.01(+0.09%)
Jan 07, 2015 11.77 11.77 11.42 11.50 85,025 -0.15(-1.29%)
Jan 06, 2015 12.13 12.19 11.62 11.65 93,559 -0.45(-3.72%)
Jan 05, 2015 11.91 12.21 11.83 12.10 114,676 +0.15(+1.26%)
Jan 02, 2015 12.06 12.06 11.74 11.95 27,290 +0.00(+0.00%)
Dec 31, 2014 12.17 11.95 11.95 11.95 57,600 -0.13(-1.08%)
Dec 30, 2014 12.20 12.39 12.07 12.08 40,099 -0.19(-1.55%)
Dec 29, 2014 12.27 12.47 12.16 12.27 39,153 -0.04(-0.32%)
Dec 26, 2014 12.16 12.50 12.16 12.31 58,688 +0.11(+0.90%)
Dec 24, 2014 12.27 12.20 12.20 12.20 25,200 -0.09(-0.73%)
Dec 23, 2014 12.25 12.41 12.07 12.29 45,568 +0.08(+0.66%)
Dec 22, 2014 12.15 12.54 12.03 12.21 100,213 +0.03(+0.25%)
Dec 19, 2014 12.45 12.45 12.15 12.18 130,141 -0.31(-2.48%)
Dec 18, 2014 12.56 12.56 12.28 12.49 47,692 +0.12(+0.97%)
Dec 17, 2014 12.03 12.42 12.00 12.37 86,484 +0.37(+3.08%)
Dec 16, 2014 11.93 12.39 11.93 12.00 57,370 +0.10(+0.84%)
Dec 15, 2014 12.06 12.24 11.79 11.90 51,192 -0.16(-1.33%)
Dec 12, 2014 12.07 12.56 11.93 12.06 50,617 -0.19(-1.55%)
Dec 11, 2014 12.31 12.64 12.21 12.25 43,056 +0.05(+0.41%)
Dec 10, 2014 12.78 12.78 12.18 12.20 38,212 -0.59(-4.61%)
Dec 09, 2014 12.11 12.80 11.97 12.79 80,422 +0.63(+5.18%)
Dec 08, 2014 12.43 12.53 12.09 12.16 35,979 -0.35(-2.80%)
Dec 05, 2014 12.52 12.75 12.31 12.51 67,023 -0.03(-0.24%)
Dec 04, 2014 12.63 12.67 12.35 12.54 29,398 -0.09(-0.71%)
Dec 03, 2014 12.22 12.68 12.17 12.63 31,846 +0.42(+3.44%)
Dec 02, 2014 11.93 12.22 11.93 12.21 48,111 +0.24(+2.01%)
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.