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 (%)
May 29, 2009 12.10 12.18 11.68 11.94 146,796 -0.07(-0.58%)
May 28, 2009 11.80 12.19 11.05 12.01 187,736 +0.31(+2.65%)
May 27, 2009 12.18 12.64 11.47 11.70 198,111 -0.60(-4.88%)
May 26, 2009 11.11 12.78 10.72 12.30 193,020 +1.07(+9.53%)
May 22, 2009 11.49 11.73 11.03 11.23 62,308 -0.34(-2.94%)
May 21, 2009 11.57 11.72 10.93 11.57 75,231 -0.19(-1.62%)
May 20, 2009 12.32 12.85 11.73 11.76 117,452 -0.46(-3.76%)
May 19, 2009 11.80 12.26 11.12 12.22 115,409 +0.25(+2.09%)
May 18, 2009 11.26 12.06 11.26 11.97 160,651 +0.88(+7.94%)
May 15, 2009 11.80 11.80 11.01 11.09 138,294 -0.61(-5.21%)
May 14, 2009 10.18 12.29 10.13 11.70 206,729 +1.15(+10.90%)
May 13, 2009 11.89 11.98 10.43 10.55 208,431 -1.54(-12.74%)
May 12, 2009 12.31 12.49 11.72 12.09 158,488 +0.07(+0.58%)
May 11, 2009 10.70 13.00 10.66 12.02 433,115 +1.70(+16.47%)
May 08, 2009 9.700 10.49 9.600 10.32 109,331 +0.84(+8.86%)
May 07, 2009 10.41 10.50 9.390 9.480 158,072 -0.80(-7.78%)
May 06, 2009 10.25 10.50 9.780 10.28 76,531 +0.20(+1.98%)
May 05, 2009 10.26 10.40 9.800 10.08 93,036 -0.29(-2.80%)
May 04, 2009 10.11 10.37 9.500 10.37 186,503 +0.74(+7.68%)
May 01, 2009 9.630 9.960 9.210 9.630 96,444 -0.01(-0.10%)
Apr 30, 2009 9.000 9.940 9.000 9.640 205,047 +0.71(+7.95%)
Apr 29, 2009 8.810 9.190 8.680 8.930 249,197 +0.24(+2.76%)
Apr 28, 2009 8.590 8.830 8.590 8.690 110,845 -0.04(-0.46%)
Apr 27, 2009 9.230 9.250 8.560 8.730 119,437 -0.70(-7.42%)
Apr 24, 2009 9.610 9.840 9.110 9.430 95,819 -0.11(-1.15%)
Apr 23, 2009 9.710 10.05 9.330 9.540 54,752 -0.19(-1.95%)
Apr 22, 2009 9.510 10.41 9.510 9.730 67,223 +0.00(+0.00%)
Apr 21, 2009 8.990 9.740 8.950 9.730 49,782 +0.65(+7.16%)
Apr 20, 2009 10.00 10.00 8.973 9.080 117,622 -1.08(-10.63%)
Apr 17, 2009 10.08 10.26 9.700 10.16 61,525 +0.12(+1.20%)
Apr 16, 2009 9.740 10.07 9.420 10.04 71,039 +0.40(+4.15%)
Apr 15, 2009 8.840 9.700 8.740 9.640 47,927 +0.70(+7.83%)
Apr 14, 2009 9.630 9.630 8.620 8.940 103,601 -0.93(-9.42%)
Apr 13, 2009 9.560 9.940 9.060 9.870 63,225 +0.13(+1.33%)
Apr 09, 2009 8.990 10.05 8.990 9.740 89,076 +0.98(+11.19%)
Apr 08, 2009 8.690 8.950 8.470 8.760 92,939 +0.13(+1.51%)
Apr 07, 2009 8.800 9.200 8.600 8.630 60,312 -0.37(-4.11%)
Apr 06, 2009 9.130 9.150 8.640 9.000 98,661 -0.26(-2.81%)
Apr 03, 2009 9.090 9.310 8.930 9.260 94,436 +0.06(+0.65%)
Apr 02, 2009 7.910 9.340 7.910 9.200 148,711 +1.47(+19.02%)
Apr 01, 2009 7.630 7.775 7.450 7.730 165,116 -0.02(-0.26%)
Mar 31, 2009 7.980 8.200 7.740 7.750 131,925 -0.12(-1.52%)
Mar 30, 2009 8.410 8.410 7.580 7.870 99,569 -0.91(-10.36%)
Mar 26, 2009 8.050 8.780 8.010 8.780 127,686 +0.82(+10.30%)
Mar 25, 2009 7.860 8.010 7.480 7.960 62,803 +0.16(+2.05%)
Mar 24, 2009 7.960 8.540 7.490 7.800 114,786 -0.37(-4.53%)
Mar 23, 2009 7.290 8.190 6.670 8.170 113,183 +1.71(+26.47%)
Mar 20, 2009 6.420 6.650 6.380 6.460 143,724 +0.08(+1.25%)
Mar 19, 2009 6.100 6.410 5.920 6.380 61,089 +0.36(+5.98%)
Mar 18, 2009 5.310 6.022 5.290 6.020 112,973 +0.63(+11.69%)
Mar 17, 2009 5.280 5.530 5.110 5.390 171,477 +0.09(+1.70%)
Mar 16, 2009 5.760 5.800 5.260 5.300 55,166 -0.41(-7.18%)
Mar 13, 2009 5.760 5.840 5.650 5.710 84,628 -0.05(-0.87%)
Mar 12, 2009 5.280 5.850 5.150 5.760 108,887 +0.43(+8.07%)
Mar 11, 2009 5.150 5.570 5.150 5.330 49,159 +0.23(+4.51%)
Mar 10, 2009 4.940 5.130 4.700 5.100 133,907 +0.31(+6.47%)
Mar 09, 2009 4.950 5.320 4.790 4.790 65,527 -0.29(-5.71%)
Mar 06, 2009 5.580 5.580 4.900 5.080 40,932 -0.41(-7.47%)
Mar 05, 2009 5.550 5.700 5.460 5.490 64,227 -0.21(-3.68%)
Mar 04, 2009 5.590 5.770 5.500 5.700 73,604 +0.00(+0.00%)
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.