$7.31 -0.25 (%) Houston Wire & Cable Co - NASDAQ

Apr. 29, 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
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
3/4/20165.786.165.756.15155,984
3/3/20165.605.805.555.7784,407
3/2/20165.405.695.405.5835,903
3/1/20165.465.495.265.4029,691
2/29/20165.365.755.325.3925,622
2/26/20165.355.475.315.4053,636
2/25/20165.465.505.265.3499,330
2/24/20165.405.465.375.4122,020
2/23/20165.485.625.195.4647,354
2/22/20165.485.755.455.4843,359
2/19/20165.525.665.385.3938,909
2/18/20165.625.705.545.5734,923
2/17/20165.565.775.565.6631,383
2/16/20165.465.535.415.5017,801
2/12/20165.215.475.215.3535,882
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center