$13.05 +0.12 (%) Houston Wire & Cable Co - NASDAQ

Nov. 26, 2014 | 10:57 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HWCC historical data

Date Open High Low Close Volume
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
10/6/201412.1012.1011.8711.8834,037
10/3/201412.1412.2512.0012.1124,170
10/2/201412.1112.1511.9111.9922,334
10/1/201412.0112.1111.7911.8949,616
9/30/201412.1412.3111.9811.9852,343
9/29/201412.3112.3712.1212.1928,424
9/26/201412.1612.5312.1512.4628,752
9/25/201412.3612.5012.1612.1644,064
9/24/201412.4612.5612.3712.4130,932
9/23/201412.5912.6112.4012.4338,964
9/22/201412.6512.6512.4712.6024,675
9/19/201412.7312.7612.4012.7683,642
9/18/201412.5312.7412.5312.7143,919
9/17/201412.6712.7512.5612.6522,302
9/16/201412.7912.8612.6812.7119,493
9/15/201412.8912.9512.6912.7834,768
9/12/201412.9512.9612.8112.9449,494
9/11/201412.7312.9312.7112.9141,130
9/10/201412.4712.8612.4112.8368,845
9/9/201412.6412.6412.4312.4441,907
9/8/201412.7512.7712.5912.7019,858
9/5/201412.8412.9312.7712.7922,095
9/4/201413.0113.0312.8412.9027,328
9/3/201413.1913.1912.8212.8633,580
9/2/201413.0813.1913.0013.1835,451
8/29/201413.1013.1012.9413.0233,432
8/28/201413.0713.1312.9913.1031,005
8/27/201413.0713.1513.0513.1031,496
8/26/201413.1013.2313.0813.1336,850
8/25/201413.1913.2613.1013.1135,867
8/22/201413.1113.1913.0613.1129,594
8/21/201413.0513.1412.9313.0847,735
8/20/201413.0213.1312.8813.0238,153
8/19/201413.0113.1913.0113.0667,869
8/18/201412.9013.0812.7913.0574,541
8/15/201412.6512.8712.4912.84116,248
8/14/201412.3812.6312.3612.5755,181
8/13/201412.2912.4012.2912.3943,493
8/12/201412.1812.4212.1812.3982,784
8/11/201412.3712.3712.1512.2853,905
8/8/201412.2912.4012.2012.2773,642
8/7/201412.2612.3612.0112.3395,935
8/6/201411.9812.3011.9812.2780,696
8/5/201412.0412.1211.9212.06101,258
8/4/201412.0512.1111.9212.0580,852
8/1/201412.0512.0611.9812.0158,674
7/31/201412.1912.3312.0112.0146,479
7/30/201412.3712.4012.2312.2753,136
7/29/201412.4212.4212.3012.3350,239
7/28/201412.3512.4412.2412.3452,747
7/25/201412.4012.4112.2612.3865,699
7/24/201412.5012.5012.3412.4661,961
7/23/201412.5012.5812.3912.4962,763
7/22/201412.5812.5812.4412.4958,822
7/21/201412.3012.4212.2612.4293,374
7/18/201412.1712.4012.1712.3575,407
7/17/201412.1512.2512.0912.2265,335
7/16/201412.3412.3412.1412.2037,651
7/15/201412.5112.6512.1912.2530,620
7/14/201412.3612.4512.2312.4063,762
7/11/201412.1912.2812.1612.2632,514
7/10/201412.1512.2412.1512.1833,870
7/9/201412.2412.4512.2312.3252,563
7/8/201412.2212.3112.1712.2252,154
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center