$5.11 -0.11 (%) Houston Wire & Cable Co - NASDAQ

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HWCC historical data

Date Open High Low Close Volume
2/11/20165.245.284.905.1182,694
2/10/20165.595.655.195.2231,520
2/9/20165.895.925.565.5959,382
2/8/20165.875.965.725.9372,979
2/5/20165.795.915.655.9052,151
2/4/20165.605.975.605.7737,536
2/3/20165.485.685.465.5950,962
2/2/20165.455.515.305.4842,493
2/1/20165.505.575.305.4826,451
1/29/20165.415.575.385.5142,277
1/28/20165.425.465.305.4133,190
1/27/20165.375.465.275.3526,703
1/26/20165.095.445.055.3977,376
1/25/20165.215.234.945.0598,360
1/22/20165.075.225.065.2134,145
1/21/20165.055.144.935.0199,074
1/20/20164.945.054.795.0074,437
1/19/20165.155.154.945.0052,738
1/15/20165.055.174.985.1556,691
1/14/20165.035.314.975.1264,920
1/13/20165.235.314.995.0345,249
1/12/20165.235.235.085.2049,791
1/11/20165.345.355.095.1879,289
1/8/20165.035.354.955.27228,607
1/7/20165.025.134.904.9863,609
1/6/20165.185.245.145.1427,365
1/5/20165.275.285.145.2337,802
1/4/20165.255.305.145.2752,828
12/31/20155.145.415.145.28183,996
12/30/20155.205.315.145.15118,559
12/29/20155.235.335.165.2258,598
12/28/20155.625.625.185.2185,261
12/24/20155.305.655.305.6232,158
12/23/20155.315.575.315.38145,649
12/22/20155.285.315.195.30124,019
12/21/20155.195.415.085.2775,946
12/18/20155.245.295.135.18131,541
12/17/20155.495.495.185.24143,786
12/16/20155.345.505.205.46233,690
12/15/20155.535.545.265.34244,776
12/14/20155.445.535.405.5093,932
12/11/20155.455.605.435.5063,999
12/10/20155.535.675.505.6260,737
12/9/20155.475.635.415.5081,227
12/8/20155.585.585.425.4762,013
12/7/20155.855.855.545.6692,067
12/4/20155.846.005.735.9078,819
12/3/20156.066.065.785.8463,674
12/2/20156.136.135.776.0166,687
12/1/20156.236.246.076.1366,433
11/30/20155.906.235.856.2266,462
11/27/20155.865.945.815.9113,149
11/25/20155.655.915.645.8337,045
11/24/20155.935.965.625.67112,769
11/23/20155.805.995.785.9457,487
11/20/20155.775.845.685.7855,882
11/19/20155.635.885.605.76124,452
11/18/20155.695.765.575.5887,345
11/17/20155.815.865.605.62138,514
11/16/20155.805.935.765.8754,093
11/13/20155.845.945.745.8489,631
11/12/20155.946.015.745.7976,385
11/11/20155.996.065.956.0061,383
11/10/20156.006.045.885.9882,157
11/9/20156.316.315.806.00297,469
11/6/20156.126.336.116.3156,433
11/5/20156.846.846.036.18314,555
11/4/20156.666.976.666.9085,403
11/3/20156.366.646.366.6489,017
11/2/20156.216.506.216.3965,579
10/30/20156.126.286.076.2052,118
10/29/20155.976.185.976.13101,674
10/28/20156.006.295.946.00175,888
10/27/20156.216.225.986.0069,607
10/26/20156.266.356.206.2625,516
10/23/20156.336.386.256.30108,423
10/22/20156.266.426.256.3085,346
10/21/20156.326.406.216.2460,513
10/20/20156.286.446.246.3590,193
10/19/20156.416.466.186.21141,153
10/16/20156.756.756.406.4264,800
10/15/20156.756.796.436.74113,266
10/14/20156.836.936.736.7533,121
10/13/20156.756.956.656.8742,066
10/12/20157.157.166.726.8276,426
10/9/20157.607.607.117.17150,658
10/8/20157.157.587.157.56114,946
10/7/20156.957.166.957.14115,888
10/6/20156.867.156.756.9681,343
10/5/20156.296.746.296.7146,827
10/2/20155.906.235.856.2084,586
10/1/20156.336.395.935.99108,251
9/30/20156.226.366.126.34115,215
9/29/20156.286.286.136.2258,438
9/28/20156.346.406.216.3083,123
9/25/20156.636.636.326.39110,999
9/24/20156.476.646.436.6277,140
9/23/20156.866.946.466.50143,764
9/22/20156.736.976.706.88111,797
9/21/20156.866.906.676.79103,242
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center