$5.87 -0.08 (%) Houston Wire & Cable Co - NASDAQ

Jul. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HWCC historical data

Date Open High Low Close Volume
7/27/20165.925.955.815.8741,725
7/26/20165.906.125.795.9571,599
7/25/20165.755.965.755.9040,780
7/22/20165.735.805.625.8030,261
7/21/20165.815.885.685.7711,176
7/20/20166.236.235.845.869,213
7/19/20166.046.155.845.9836,371
7/18/20166.026.115.966.0920,676
7/15/20165.805.975.805.9444,357
7/14/20165.695.895.665.8531,529
7/13/20165.705.705.595.7014,692
7/12/20165.535.635.495.6233,787
7/11/20165.505.555.475.539,596
7/8/20165.455.555.455.4620,298
7/7/20165.385.495.345.376,833
7/6/20165.325.505.305.3321,340
7/5/20165.495.495.255.3739,199
7/1/20165.245.595.155.5629,532
6/30/20165.205.285.155.2517,693
6/29/20165.265.265.145.1513,969
6/28/20165.245.255.145.1415,052
6/27/20165.205.275.185.2282,517
6/24/20165.315.395.215.21141,862
6/23/20165.385.425.365.4021,134
6/22/20165.355.425.355.3824,928
6/21/20165.405.415.295.3620,135
6/20/20165.375.495.345.3841,622
6/17/20165.485.555.255.2868,912
6/16/20165.325.425.315.3821,643
6/15/20165.435.505.275.3933,042
6/14/20165.505.555.395.4330,656
6/13/20165.675.675.455.5035,339
6/10/20165.835.885.585.6630,407
6/9/20165.935.965.735.8723,110
6/8/20165.715.985.535.93153,966
6/7/20165.465.725.415.65107,640
6/6/20165.435.515.365.4841,818
6/3/20165.355.475.345.4522,888
6/2/20165.635.635.255.4032,006
6/1/20165.405.435.305.3636,254
5/31/20165.355.555.355.4046,469
5/27/20165.415.545.335.3545,787
5/26/20165.185.435.185.38112,071
5/25/20165.285.285.115.1572,331
5/24/20165.305.355.225.2746,100
5/23/20165.295.315.205.27107,986
5/20/20165.265.355.205.2933,905
5/19/20165.235.335.235.2659,745
5/18/20165.415.465.235.2957,746
5/17/20165.275.545.275.4493,714
5/16/20165.465.555.135.28146,428
5/13/20165.635.685.455.5039,594
5/12/20166.126.125.645.7074,275
5/11/20166.106.196.106.1519,575
5/10/20166.106.176.036.1332,350
5/9/20166.306.306.006.0760,449
5/6/20166.626.766.236.2749,924
5/5/20166.966.996.706.7278,486
5/4/20167.077.076.927.0659,658
5/3/20167.057.096.927.0434,401
5/2/20167.197.327.077.0940,573
4/29/20167.537.637.307.3119,588
4/28/20167.507.667.507.5648,812
4/27/20167.507.677.507.5432,187
4/26/20167.537.637.507.5235,623
4/25/20167.517.557.447.5344,658
4/22/20167.547.717.447.6114,783
4/21/20167.447.557.157.5038,113
4/20/20167.137.467.137.4027,145
4/19/20167.307.347.157.1675,000
4/18/20167.107.307.107.2626,752
4/15/20167.227.257.097.1320,740
4/14/20167.117.327.067.2527,735
4/13/20166.697.176.677.1168,222
4/12/20166.536.766.506.7145,959
4/11/20166.586.626.546.5649,422
4/8/20166.476.626.376.5841,861
4/7/20166.566.636.366.4131,994
4/6/20166.706.786.536.5616,173
4/5/20166.826.866.566.7227,455
4/4/20167.057.056.626.8439,745
4/1/20166.917.136.826.9731,240
3/31/20167.007.186.986.9924,274
3/30/20167.007.306.727.03130,236
3/29/20166.957.016.856.9981,503
3/28/20167.117.116.976.9926,941
3/24/20166.977.156.817.1527,716
3/23/20167.177.196.977.0028,842
3/22/20167.227.327.167.2213,380
3/21/20167.177.337.087.2833,701
3/18/20167.197.247.077.2266,160
3/17/20166.927.236.927.2059,696
3/16/20166.477.026.476.86144,683
3/15/20166.406.596.346.5149,162
3/14/20166.426.576.386.4056,358
3/11/20166.326.516.316.5134,326
3/10/20165.966.355.946.3230,492
3/9/20166.166.296.076.1019,553
3/8/20166.226.226.026.1478,823
3/7/20166.096.316.096.2474,720
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center