$6.60 +0.35 (%) Houston Wire & Cable Co - NASDAQ

Dec. 7, 2016 | 10:56 AM

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
12/6/20166.106.656.106.2592,881
12/5/20166.606.696.056.0532,331
12/2/20166.256.806.206.6074,863
12/1/20166.156.256.156.2045,576
11/30/20165.856.205.806.1087,564
11/29/20165.755.905.755.8070,227
11/28/20165.705.905.705.8031,175
11/25/20165.805.955.705.807,000
11/23/20165.406.055.406.0061,370
11/22/20165.305.505.305.4033,661
11/21/20165.155.455.155.2574,498
11/18/20165.255.355.105.1548,381
11/17/20165.405.555.255.2553,525
11/16/20165.555.655.355.4026,266
11/15/20165.705.825.355.50144,937
11/14/20165.655.755.455.6082,384
11/11/20165.755.835.555.5584,317
11/10/20165.655.955.655.9036,272
11/9/20165.405.705.265.6049,937
11/8/20165.205.505.105.4545,539
11/7/20165.355.355.155.2559,178
11/4/20165.255.305.205.2012,170
11/3/20165.255.305.205.205,735
11/2/20165.305.305.205.2015,070
11/1/20165.305.355.205.3014,855
10/31/20165.205.355.155.3581,813
10/28/20165.355.355.255.2549,396
10/27/20165.405.455.305.3022,377
10/26/20165.455.505.305.3523,082
10/25/20165.705.755.405.5076,688
10/24/20165.655.705.505.6540,356
10/21/20165.805.805.405.6026,500
10/20/20165.905.905.705.8014,807
10/19/20165.806.105.805.8560,004
10/18/20166.106.155.705.8548,847
10/17/20166.056.306.056.0567,528
10/14/20166.256.256.106.109,679
10/13/20166.106.186.106.1021,295
10/12/20166.056.206.056.2011,611
10/11/20166.156.256.106.2024,687
10/10/20166.156.256.036.1522,768
10/7/20166.196.226.076.1320,138
10/6/20166.106.276.106.2013,324
10/5/20166.256.286.056.1530,384
10/4/20166.256.276.086.1537,261
10/3/20166.126.326.066.2517,367
9/30/20166.256.286.116.1919,623
9/29/20166.146.286.016.2821,843
9/28/20165.936.115.926.0617,563
9/27/20165.865.975.865.9512,522
9/26/20165.825.965.825.8911,446
9/23/20165.985.995.855.908,389
9/22/20165.795.985.775.9210,667
9/21/20165.525.755.505.7222,615
9/20/20165.485.515.395.449,125
9/19/20165.415.575.355.499,192
9/16/20165.835.835.345.3834,932
9/15/20165.775.785.615.6511,732
9/14/20165.815.855.715.7416,932
9/13/20165.955.955.795.8015,405
9/12/20165.986.145.896.0225,221
9/9/20166.116.136.026.0540,754
9/8/20166.106.156.106.154,419
9/7/20166.126.155.936.1122,398
9/6/20166.006.185.956.0822,869
9/2/20166.006.125.926.0518,118
9/1/20165.976.105.956.0524,421
8/31/20165.935.995.855.958,658
8/30/20165.895.985.875.958,420
8/29/20165.795.955.705.9121,875
8/26/20165.845.895.755.7616,148
8/25/20165.795.875.735.7721,459
8/24/20165.875.985.785.786,091
8/23/20165.666.005.665.8815,822
8/22/20165.695.785.625.7719,971
8/19/20165.725.745.625.7419,884
8/18/20165.645.785.645.759,018
8/17/20165.595.655.555.6417,314
8/16/20165.465.635.465.6247,948
8/15/20165.565.675.445.4966,471
8/12/20165.605.605.535.5611,376
8/11/20165.485.765.475.5617,881
8/10/20165.405.535.405.5322,361
8/9/20165.555.555.305.4384,235
8/8/20165.755.965.715.8417,222
8/5/20165.575.785.575.7781,212
8/4/20165.515.635.515.607,361
8/3/20165.515.645.515.6058,755
8/2/20165.765.765.505.55115,041
8/1/20165.755.855.715.7764,457
7/29/20165.905.905.795.8051,158
7/28/20165.896.005.895.9663,145
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center