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 (%)
Aug 31, 2016 5.930 5.990 5.845 5.945 8,658 -0.00(-0.08%)
Aug 30, 2016 5.890 5.980 5.865 5.950 8,420 +0.04(+0.68%)
Aug 29, 2016 5.790 5.950 5.700 5.910 21,875 +0.15(+2.60%)
Aug 26, 2016 5.840 5.890 5.750 5.760 16,148 -0.01(-0.17%)
Aug 25, 2016 5.790 5.870 5.725 5.770 21,459 -0.01(-0.17%)
Aug 24, 2016 5.870 5.980 5.780 5.780 6,091 -0.09(-1.62%)
Aug 23, 2016 5.660 6.000 5.660 5.875 15,822 +0.11(+1.82%)
Aug 22, 2016 5.690 5.780 5.630 5.770 19,971 +0.03(+0.52%)
Aug 19, 2016 5.720 5.740 5.720 5.740 19,884 -0.01(-0.17%)
Aug 18, 2016 5.640 5.780 5.640 5.750 9,018 +0.11(+1.95%)
Aug 17, 2016 5.590 5.650 5.550 5.640 17,314 +0.02(+0.36%)
Aug 16, 2016 5.460 5.630 5.460 5.620 47,948 +0.13(+2.37%)
Aug 15, 2016 5.560 5.670 5.440 5.490 66,471 -0.07(-1.26%)
Aug 12, 2016 5.600 5.600 5.530 5.560 11,376 +0.00(+0.00%)
Aug 11, 2016 5.480 5.760 5.470 5.560 17,881 +0.03(+0.54%)
Aug 10, 2016 5.400 5.530 5.400 5.530 22,361 +0.10(+1.84%)
Aug 09, 2016 5.550 5.550 5.300 5.430 84,235 -0.41(-7.02%)
Aug 08, 2016 5.750 5.960 5.710 5.840 17,222 +0.07(+1.21%)
Aug 05, 2016 5.570 5.780 5.570 5.770 81,212 +0.17(+3.04%)
Aug 04, 2016 5.510 5.630 5.510 5.600 7,361 +0.00(+0.00%)
Aug 03, 2016 5.510 5.640 5.510 5.600 58,755 +0.05(+0.90%)
Aug 02, 2016 5.760 5.760 5.500 5.550 115,041 -0.22(-3.81%)
Aug 01, 2016 5.750 5.850 5.710 5.770 64,457 -0.03(-0.52%)
Jul 29, 2016 5.900 5.900 5.790 5.800 51,158 -0.16(-2.68%)
Jul 28, 2016 5.890 6.000 5.885 5.960 63,145 +0.09(+1.53%)
Jul 27, 2016 5.920 5.950 5.810 5.870 41,725 -0.08(-1.34%)
Jul 26, 2016 5.900 6.119 5.790 5.950 71,599 +0.05(+0.85%)
Jul 25, 2016 5.750 5.955 5.750 5.900 40,780 +0.10(+1.72%)
Jul 22, 2016 5.730 5.800 5.620 5.800 30,261 +0.03(+0.52%)
Jul 21, 2016 5.810 5.875 5.710 5.770 11,176 -0.09(-1.54%)
Jul 20, 2016 6.230 6.230 5.840 5.860 9,213 -0.12(-2.01%)
Jul 19, 2016 6.040 6.153 5.840 5.980 36,371 -0.11(-1.81%)
Jul 18, 2016 6.020 6.110 5.960 6.090 20,676 +0.15(+2.53%)
Jul 15, 2016 5.800 5.970 5.795 5.940 44,357 +0.09(+1.54%)
Jul 14, 2016 5.690 5.890 5.660 5.850 31,529 +0.15(+2.63%)
Jul 13, 2016 5.700 5.700 5.590 5.700 14,692 +0.08(+1.42%)
Jul 12, 2016 5.530 5.630 5.490 5.620 33,787 +0.09(+1.63%)
Jul 11, 2016 5.500 5.550 5.470 5.530 9,596 +0.07(+1.28%)
Jul 08, 2016 5.450 5.550 5.370 5.460 20,298 +0.09(+1.68%)
Jul 07, 2016 5.380 5.470 5.340 5.370 6,833 +0.00(+0.00%)
Jul 05, 2016 5.490 5.490 5.250 5.370 39,199 -0.19(-3.42%)
Jul 01, 2016 5.240 5.560 5.560 5.560 29,500 +0.31(+5.90%)
Jun 30, 2016 5.200 5.280 5.150 5.250 17,693 +0.10(+1.94%)
Jun 29, 2016 5.260 5.260 5.150 5.150 13,969 +0.01(+0.19%)
Jun 28, 2016 5.240 5.250 5.140 5.140 15,052 -0.08(-1.53%)
Jun 27, 2016 5.200 5.270 5.180 5.220 82,517 +0.01(+0.19%)
Jun 24, 2016 5.310 5.390 5.210 5.210 141,862 -0.19(-3.52%)
Jun 23, 2016 5.380 5.415 5.360 5.400 21,134 +0.02(+0.37%)
Jun 22, 2016 5.350 5.420 5.350 5.380 24,928 +0.02(+0.37%)
Jun 21, 2016 5.400 5.410 5.290 5.360 20,135 -0.02(-0.37%)
Jun 20, 2016 5.370 5.490 5.340 5.380 41,622 +0.10(+1.89%)
Jun 17, 2016 5.480 5.550 5.250 5.280 68,912 -0.10(-1.86%)
Jun 16, 2016 5.320 5.420 5.310 5.380 21,643 -0.01(-0.19%)
Jun 15, 2016 5.430 5.500 5.270 5.390 33,042 -0.04(-0.74%)
Jun 14, 2016 5.500 5.550 5.390 5.430 30,656 -0.07(-1.27%)
Jun 13, 2016 5.670 5.670 5.450 5.500 35,339 -0.16(-2.83%)
Jun 10, 2016 5.830 5.880 5.580 5.660 30,407 -0.21(-3.58%)
Jun 09, 2016 5.930 5.960 5.730 5.870 23,110 -0.06(-1.01%)
Jun 08, 2016 5.710 5.980 5.530 5.930 153,966 +0.28(+4.96%)
Jun 07, 2016 5.460 5.720 5.410 5.650 107,640 +0.17(+3.10%)
Jun 06, 2016 5.430 5.510 5.360 5.480 41,818 +0.03(+0.55%)
Jun 03, 2016 5.350 5.470 5.340 5.450 22,888 +0.05(+0.93%)
Jun 02, 2016 5.630 5.630 5.250 5.400 32,006 +0.04(+0.75%)
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.