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 (%)
Jun 30, 2010 10.94 11.39 10.79 10.85 119,500 -0.06(-0.55%)
Jun 29, 2010 11.38 11.62 10.78 10.91 140,895 -0.79(-6.75%)
Jun 25, 2010 11.95 12.24 11.60 11.70 649,971 -0.19(-1.60%)
Jun 24, 2010 12.13 12.31 11.82 11.89 87,207 -0.39(-3.18%)
Jun 23, 2010 12.23 12.49 12.05 12.28 81,057 +0.03(+0.24%)
Jun 22, 2010 12.80 12.97 12.21 12.25 96,923 -0.44(-3.47%)
Jun 21, 2010 13.50 13.50 12.61 12.69 88,440 -0.51(-3.86%)
Jun 18, 2010 13.42 13.42 13.00 13.20 94,072 -0.12(-0.90%)
Jun 17, 2010 13.50 13.62 13.18 13.32 60,376 -0.09(-0.67%)
Jun 16, 2010 12.94 13.48 12.92 13.41 87,934 -0.02(-0.15%)
Jun 15, 2010 13.20 13.49 12.97 13.43 169,286 +0.35(+2.68%)
Jun 14, 2010 13.00 13.22 12.89 13.08 236,246 +0.17(+1.32%)
Jun 11, 2010 12.44 13.17 12.44 12.91 121,982 +0.29(+2.26%)
Jun 10, 2010 11.79 12.64 11.62 12.62 121,682 +0.97(+8.37%)
Jun 09, 2010 11.85 12.11 11.50 11.65 80,574 -0.06(-0.51%)
Jun 08, 2010 11.86 11.96 11.53 11.71 130,117 -0.11(-0.93%)
Jun 07, 2010 11.94 12.10 11.70 11.82 172,350 -0.08(-0.67%)
Jun 04, 2010 11.98 12.38 11.79 11.90 198,933 -0.55(-4.42%)
Jun 03, 2010 11.81 12.61 11.76 12.45 203,254 +0.72(+6.14%)
Jun 02, 2010 11.63 11.83 11.43 11.73 180,595 +0.28(+2.45%)
Jun 01, 2010 11.36 11.80 11.12 11.45 313,454 -0.02(-0.17%)
May 28, 2010 11.26 11.59 11.11 11.47 214,962 +0.21(+1.87%)
May 27, 2010 10.51 11.26 10.31 11.26 336,165 +1.12(+11.05%)
May 26, 2010 10.15 10.48 10.01 10.14 215,662 +0.04(+0.40%)
May 25, 2010 9.790 10.19 9.660 10.10 99,246 +0.12(+1.20%)
May 24, 2010 10.08 10.29 9.790 9.980 181,393 -0.08(-0.80%)
May 21, 2010 10.08 10.54 9.990 10.06 234,008 -0.15(-1.47%)
May 20, 2010 10.24 10.79 10.16 10.21 120,504 -0.89(-8.02%)
May 19, 2010 11.39 11.41 10.91 11.10 99,011 -0.39(-3.39%)
May 18, 2010 11.90 11.96 11.36 11.49 318,235 -0.13(-1.12%)
May 17, 2010 11.87 11.90 11.45 11.62 175,884 -0.10(-0.85%)
May 14, 2010 11.80 11.91 11.58 11.72 118,349 -0.26(-2.17%)
May 13, 2010 11.89 12.11 11.57 11.98 244,981 +0.03(+0.25%)
May 12, 2010 11.95 12.18 11.81 11.95 169,054 +0.04(+0.34%)
May 11, 2010 12.05 12.21 11.14 11.91 313,374 -0.08(-0.67%)
May 10, 2010 11.90 12.61 11.77 11.99 400,806 -0.44(-3.54%)
May 07, 2010 13.25 13.89 12.33 12.43 227,690 -0.65(-4.97%)
May 06, 2010 13.25 13.36 12.78 13.08 151,000 -0.26(-1.95%)
May 05, 2010 13.38 13.59 13.20 13.34 97,188 -0.19(-1.40%)
May 04, 2010 13.70 13.80 13.35 13.53 133,615 -0.30(-2.17%)
May 03, 2010 13.29 13.87 13.01 13.83 113,447 +0.68(+5.17%)
Apr 30, 2010 14.20 14.20 13.13 13.15 100,719 -1.01(-7.13%)
Apr 29, 2010 13.97 14.20 13.80 14.16 52,375 +0.36(+2.61%)
Apr 28, 2010 13.94 13.96 13.71 13.80 53,321 -0.05(-0.36%)
Apr 27, 2010 14.22 14.43 13.84 13.85 71,747 -0.51(-3.55%)
Apr 26, 2010 14.39 14.53 14.27 14.36 103,484 -0.08(-0.55%)
Apr 23, 2010 13.64 14.47 13.53 14.44 155,020 +0.83(+6.10%)
Apr 22, 2010 12.37 13.63 12.35 13.61 150,808 +1.07(+8.53%)
Apr 21, 2010 12.78 12.78 12.46 12.54 52,211 -0.26(-2.03%)
Apr 20, 2010 12.37 12.80 12.37 12.80 40,932 +0.46(+3.73%)
Apr 19, 2010 12.25 12.36 11.91 12.34 76,622 -0.02(-0.16%)
Apr 16, 2010 12.77 12.77 12.15 12.36 96,199 -0.43(-3.36%)
Apr 15, 2010 12.94 13.06 12.74 12.79 65,822 -0.21(-1.62%)
Apr 14, 2010 12.92 13.02 12.66 13.00 55,073 +0.16(+1.25%)
Apr 13, 2010 12.60 12.84 12.51 12.84 41,944 +0.23(+1.82%)
Apr 12, 2010 12.71 12.77 12.50 12.61 44,970 -0.12(-0.94%)
Apr 09, 2010 12.90 13.03 12.69 12.73 55,078 -0.21(-1.62%)
Apr 08, 2010 12.65 12.95 12.36 12.94 89,319 +0.32(+2.54%)
Apr 07, 2010 12.91 12.91 12.55 12.62 63,755 -0.27(-2.09%)
Apr 06, 2010 13.20 13.20 12.67 12.89 101,760 -0.35(-2.64%)
Apr 05, 2010 12.42 13.27 12.42 13.24 265,576 +1.35(+11.35%)
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.