$10.74 0.00 (%) Houston Wire & Cable Co - NASDAQ

Mar. 2, 2015 | 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
3/2/201510.6510.7810.6410.7453,724
2/27/201510.7410.8110.6010.6196,291
2/26/201510.7310.8310.6910.72114,533
2/25/201510.5710.7510.5710.7572,445
2/24/201510.5110.7510.4810.55149,581
2/23/201510.6210.7310.4510.5135,950
2/20/201510.6110.6810.4110.6077,121
2/19/201510.6610.6610.5010.5676,237
2/18/201510.7510.7710.6410.6639,055
2/17/201510.8610.9410.7710.8446,439
2/13/201510.7210.9410.6610.7989,047
2/12/201510.6110.9410.6110.6862,853
2/11/201510.7310.9010.5210.6052,207
2/10/201510.9811.1210.7410.7955,221
2/9/201510.9211.0610.7510.88123,393
2/6/201510.8511.0210.7510.9160,838
2/5/201510.8511.0110.7310.8263,704
2/4/201511.1511.2410.7510.84105,553
2/3/201511.1011.5611.1011.45118,350
2/2/201511.1311.3210.9511.1955,946
1/30/201511.2511.4011.0511.0788,750
1/29/201511.1611.3111.0611.2843,660
1/28/201511.1111.3010.9211.1795,443
1/27/201511.2111.2110.9711.0162,621
1/26/201511.2111.3011.0911.2871,428
1/23/201511.1611.2811.0811.2233,951
1/22/201511.0011.3310.8011.19140,564
1/21/201511.2711.2810.8010.9673,286
1/20/201511.3511.7611.0111.2847,254
1/16/201511.0011.3810.9511.3444,917
1/15/201511.2811.3210.9911.0237,991
1/14/201511.2411.4011.0511.2460,400
1/13/201511.6111.6111.3011.4786,316
1/12/201511.9011.9011.3611.4787,183
1/9/201511.5612.0311.5611.8738,916
1/8/201511.5111.7211.4711.5154,514
1/7/201511.7711.7711.4211.5085,025
1/6/201512.1312.1911.6311.6593,559
1/5/201511.9112.2111.8312.10114,676
1/2/201512.0612.0611.7411.9527,290
12/31/201412.1712.5211.9511.9557,589
12/30/201412.2012.4012.0712.0840,099
12/29/201412.2712.4712.1612.2739,153
12/26/201412.1612.5012.1612.3158,688
12/24/201412.2712.3312.1312.2025,209
12/23/201412.2512.4112.0712.2945,568
12/22/201412.1512.5412.0312.21100,213
12/19/201412.4512.4512.1512.18130,141
12/18/201412.5612.5612.2812.4947,692
12/17/201412.0312.4212.0012.3786,484
12/16/201411.9312.3911.9312.0057,370
12/15/201412.0612.2411.7911.9051,192
12/12/201412.0712.5611.9312.0650,617
12/11/201412.3112.6412.2112.2543,056
12/10/201412.7812.7812.1812.2038,212
12/9/201412.1112.8011.9712.7980,422
12/8/201412.4312.5312.0912.1635,979
12/5/201412.5212.7512.3112.5167,023
12/4/201412.6312.6712.3512.5429,398
12/3/201412.2212.6812.1712.6331,846
12/2/201411.9312.2211.9312.2148,111
12/1/201412.8412.9211.9611.9784,337
11/28/201413.1613.1612.8112.8235,712
11/26/201412.8913.2512.8913.1077,835
11/25/201412.8012.9412.7912.9366,307
11/24/201412.7912.8812.7312.8032,231
11/21/201413.0813.1112.6512.7741,468
11/20/201412.7012.9412.7012.8537,593
11/19/201413.0913.1612.7212.7931,580
11/18/201413.0113.2013.0113.1529,564
11/17/201413.1813.1813.0113.0120,632
11/14/201413.2213.2513.0813.1637,807
11/13/201413.1713.4513.1513.2027,901
11/12/201413.2813.7413.0713.2063,543
11/11/201413.2013.2513.1013.2060,859
11/10/201413.2913.2913.0113.2420,971
11/7/201413.4313.7013.2613.3159,400
11/6/201413.8013.9413.3713.49146,390
11/5/201413.8914.0013.8014.0051,387
11/4/201413.5713.8513.5713.7647,100
11/3/201413.5713.8513.5713.6968,576
10/31/201413.5413.6013.3813.56107,207
10/30/201412.9413.5212.7813.3380,963
10/29/201412.8013.0212.7012.9556,056
10/28/201412.2912.7512.2912.7554,146
10/27/201412.1012.3312.0112.2735,089
10/24/201412.3112.3312.1512.1935,531
10/23/201412.2812.3512.2012.3236,747
10/22/201412.4812.5112.1312.1421,925
10/21/201412.2512.5512.2512.4967,295
10/20/201412.0612.2712.0212.2343,698
10/17/201412.7012.7012.0612.0968,328
10/16/201412.3912.7512.2912.5541,771
10/15/201412.3212.6512.1712.5962,872
10/14/201412.1512.5012.0912.4456,161
10/13/201411.5912.2211.5912.0969,648
10/10/201411.6211.9511.5111.5548,746
10/9/201412.1812.1811.6911.7032,658
10/8/201411.5612.2911.5212.2057,092
10/7/201411.7811.8711.6011.6130,613
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center