$12.19 0.00 (%) Houston Wire & Cable Co - NASDAQ

Sep. 29, 2014 | 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
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
7/7/201412.4112.5412.1712.1956,247
7/3/201412.4412.5612.4112.4520,245
7/2/201412.5912.6012.4012.4142,310
7/1/201412.4912.8212.4312.5592,513
6/30/201412.3212.5012.2112.4154,085
6/27/201412.0012.4112.0012.41317,920
6/26/201412.2612.3212.0012.0845,379
6/25/201412.0812.2912.0512.2342,795
6/24/201412.1512.3012.1112.1142,550
6/23/201412.3712.4612.1512.1539,667
6/20/201412.1312.3012.1112.28100,974
6/19/201412.1612.1612.0012.0630,259
6/18/201412.1012.1512.0412.1538,942
6/17/201411.9812.2311.9812.0841,578
6/16/201411.9612.0811.9412.0451,412
6/13/201412.0812.2511.9711.9874,412
6/12/201411.9212.0511.6712.0178,929
6/11/201412.0112.1011.8911.9068,557
6/10/201412.2012.2012.0012.1140,804
6/9/201411.8712.2411.8612.2365,255
6/6/201411.9311.9411.7711.8769,613
6/5/201411.4911.9711.4511.8468,036
6/4/201411.5011.6511.4611.5071,640
6/3/201411.6511.6811.5111.5240,386
6/2/201411.8411.8411.6111.6850,854
5/30/201411.9012.0211.7611.85171,066
5/29/201411.8611.9511.7511.8562,208
5/28/201411.9011.9111.7611.8773,118
5/27/201411.7512.0911.7011.9771,915
5/23/201411.5411.7011.5311.7048,831
5/22/201411.5411.6011.4811.5134,079
5/21/201411.4411.6011.3111.4744,879
5/20/201411.6911.7011.2911.4183,872
5/19/201411.5911.7011.4911.6465,919
5/16/201411.6211.6411.4511.6055,879
5/15/201411.9312.0411.5511.6466,194
5/14/201412.4612.4711.9512.0659,493
5/13/201412.5812.5812.2412.4570,564
5/12/201412.5012.6512.2512.5986,047
5/9/201412.3012.5412.0612.5055,905
5/8/201411.8512.5511.8512.47199,976
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center