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 (%)
Nov 30, 2012 11.29 11.40 10.97 11.22 54,367 -0.02(-0.18%)
Nov 29, 2012 11.15 11.36 11.14 11.24 26,938 +0.19(+1.72%)
Nov 28, 2012 10.73 11.13 10.66 11.05 20,314 +0.05(+0.45%)
Nov 27, 2012 11.00 11.18 10.87 11.00 54,391 +0.02(+0.18%)
Nov 26, 2012 10.74 11.27 10.74 10.98 24,215 +0.24(+2.23%)
Nov 23, 2012 10.69 10.85 10.64 10.74 24,824 +0.05(+0.47%)
Nov 21, 2012 10.50 10.70 10.43 10.69 13,344 +0.22(+2.10%)
Nov 20, 2012 10.52 10.63 10.39 10.47 34,591 -0.11(-1.04%)
Nov 19, 2012 10.65 10.65 10.45 10.58 20,449 +0.08(+0.76%)
Nov 16, 2012 10.52 10.85 10.40 10.50 64,170 -0.06(-0.57%)
Nov 15, 2012 10.66 10.69 10.42 10.56 37,191 -0.12(-1.12%)
Nov 14, 2012 11.05 11.11 10.61 10.68 64,271 -0.40(-3.61%)
Nov 13, 2012 11.00 11.29 11.00 11.08 27,559 -0.02(-0.18%)
Nov 12, 2012 10.97 11.26 10.97 11.10 28,586 +0.13(+1.19%)
Nov 09, 2012 10.48 10.98 10.32 10.97 61,015 -0.10(-0.90%)
Nov 08, 2012 11.00 11.26 10.97 11.07 47,137 +0.04(+0.36%)
Nov 07, 2012 11.25 11.34 11.00 11.03 47,432 -0.39(-3.42%)
Nov 06, 2012 11.24 11.43 11.08 11.42 28,275 +0.32(+2.88%)
Nov 05, 2012 10.98 11.15 10.95 11.10 13,502 +0.09(+0.82%)
Nov 02, 2012 11.01 11.17 10.95 11.01 34,171 +0.09(+0.82%)
Nov 01, 2012 11.06 11.24 10.85 10.92 27,922 -0.15(-1.36%)
Oct 31, 2012 11.04 11.11 10.88 11.07 30,886 +0.07(+0.64%)
Oct 26, 2012 10.71 11.00 11.00 11.00 9,900 +0.26(+2.42%)
Oct 25, 2012 10.69 10.75 10.56 10.74 12,950 +0.07(+0.66%)
Oct 24, 2012 11.00 11.03 10.60 10.67 17,836 -0.25(-2.29%)
Oct 23, 2012 10.90 11.04 10.76 10.92 32,299 +0.08(+0.74%)
Oct 19, 2012 10.98 11.04 10.80 10.84 52,560 -0.28(-2.51%)
Oct 18, 2012 11.26 11.35 11.09 11.12 25,372 -0.18(-1.60%)
Oct 17, 2012 11.12 11.31 11.12 11.30 8,798 +0.17(+1.53%)
Oct 16, 2012 11.16 11.16 11.00 11.13 17,340 +0.07(+0.63%)
Oct 15, 2012 11.19 11.19 10.99 11.06 25,892 -0.13(-1.16%)
Oct 12, 2012 11.31 11.31 11.12 11.19 21,451 -0.13(-1.15%)
Oct 11, 2012 11.26 11.32 11.22 11.32 10,602 +0.09(+0.80%)
Oct 10, 2012 11.18 11.26 11.05 11.23 9,872 +0.05(+0.45%)
Oct 09, 2012 11.30 11.31 11.14 11.18 22,576 -0.09(-0.80%)
Oct 08, 2012 11.08 11.31 11.02 11.27 28,304 +0.09(+0.81%)
Oct 05, 2012 11.32 11.47 11.18 11.18 35,482 -0.12(-1.06%)
Oct 04, 2012 11.29 11.30 11.08 11.30 34,496 +0.15(+1.35%)
Oct 03, 2012 11.13 11.29 10.92 11.15 35,770 +0.00(+0.00%)
Oct 02, 2012 10.93 11.17 10.93 11.15 36,195 +0.29(+2.67%)
Oct 01, 2012 10.86 11.03 10.81 10.86 21,592 +0.10(+0.93%)
Sep 28, 2012 10.85 10.86 10.75 10.76 21,681 -0.15(-1.37%)
Sep 27, 2012 10.87 11.00 10.71 10.91 25,316 +0.13(+1.21%)
Sep 26, 2012 10.92 10.99 10.77 10.78 50,557 -0.16(-1.46%)
Sep 25, 2012 11.54 11.54 10.93 10.94 72,762 -0.49(-4.29%)
Sep 24, 2012 11.26 11.52 11.19 11.43 36,743 +0.15(+1.33%)
Sep 21, 2012 11.19 11.40 11.10 11.28 107,816 +0.30(+2.73%)
Sep 20, 2012 11.39 11.41 10.90 10.98 25,621 -0.46(-4.02%)
Sep 19, 2012 11.55 11.69 11.41 11.44 47,985 -0.05(-0.44%)
Sep 18, 2012 11.47 11.60 11.30 11.49 89,507 +0.05(+0.44%)
Sep 17, 2012 11.33 11.49 11.31 11.44 38,172 +0.05(+0.44%)
Sep 14, 2012 11.27 11.50 11.16 11.39 79,219 +0.18(+1.61%)
Sep 13, 2012 11.00 11.27 10.79 11.21 61,382 +0.26(+2.37%)
Sep 12, 2012 11.00 11.11 10.70 10.95 58,936 -0.05(-0.45%)
Sep 11, 2012 11.35 11.38 10.85 11.00 80,646 -0.29(-2.57%)
Sep 10, 2012 11.29 11.40 11.17 11.29 43,135 +0.02(+0.18%)
Sep 07, 2012 11.28 11.33 11.03 11.27 99,308 +0.06(+0.54%)
Sep 06, 2012 11.06 11.27 10.99 11.21 106,222 +0.25(+2.28%)
Sep 05, 2012 11.07 11.17 10.82 10.96 67,005 -0.14(-1.26%)
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.