$5.19 -0.08 (%) Houston Wire & Cable Co - NASDAQ

May. 25, 2016 | 12:58 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center