$9.12 -0.10 (%) Houston Wire & Cable Co - NASDAQ

May. 21, 2015 | 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
5/20/20159.139.259.109.2286,601
5/19/20159.249.379.069.1161,763
5/18/20159.199.379.129.25147,594
5/15/20159.199.389.109.12126,198
5/14/20159.229.379.199.20178,941
5/13/20159.269.359.219.28460,779
5/12/20159.239.289.069.2576,507
5/11/20159.199.319.189.2484,406
5/8/20159.569.569.189.22134,080
5/7/20159.079.599.079.44230,315
5/6/20159.139.339.139.24324,911
5/5/20159.279.419.039.14182,772
5/4/20159.449.609.269.30100,005
5/1/20159.459.529.409.4465,701
4/30/20159.509.559.409.4499,026
4/29/20159.629.699.529.54101,478
4/28/20159.629.789.569.6777,214
4/27/20159.589.679.509.6381,176
4/24/20159.699.699.559.5653,411
4/23/20159.659.729.599.6573,810
4/22/20159.569.769.509.64105,225
4/21/20159.699.699.529.5243,911
4/20/20159.579.689.559.60112,925
4/17/20159.589.599.519.54142,066
4/16/20159.719.719.579.5877,640
4/15/20159.639.819.529.71150,578
4/14/20159.649.809.539.56160,301
4/13/20159.559.739.529.64117,141
4/10/20159.649.729.539.54135,395
4/9/20159.569.739.529.60114,692
4/8/20159.589.709.529.60175,053
4/7/20159.709.749.539.56125,087
4/6/20159.859.969.659.67137,781
4/2/20159.739.899.709.72112,838
4/1/20159.719.849.659.75235,977
3/31/20159.919.999.719.73150,276
3/30/20159.6810.009.689.94144,347
3/27/20159.639.749.569.66102,990
3/26/20159.579.719.579.6292,344
3/25/20159.629.739.599.6156,333
3/24/20159.529.669.529.5937,692
3/23/20159.629.739.529.5596,820
3/20/20159.699.709.589.59109,311
3/19/20159.629.779.619.6389,997
3/18/20159.459.669.439.61156,241
3/17/20159.369.479.359.47109,430
3/16/20159.399.479.329.36107,166
3/13/20159.879.889.299.37169,204
3/12/201510.8610.869.609.89268,365
3/11/201510.0010.149.969.9999,880
3/10/201510.5310.659.9810.00213,483
3/9/201510.7110.7710.5510.6354,652
3/6/201510.9211.1210.6110.66135,121
3/5/201511.0111.1310.8610.9768,775
3/4/201510.6611.0710.6610.99220,649
3/3/201510.7110.8710.6210.74204,797
3/2/201510.6510.7810.6410.7453,724
2/27/201510.7410.8110.6010.6196,291
2/26/201510.7310.8310.6910.72114,533
2/25/201510.5710.7510.5710.7572,445
2/24/201510.5110.7510.4810.55149,581
2/23/201510.6210.7310.4510.5135,950
2/20/201510.6110.6810.4110.6077,121
2/19/201510.6610.6610.5010.5676,237
2/18/201510.7510.7710.6410.6639,055
2/17/201510.8610.9410.7710.8446,439
2/13/201510.7210.9410.6610.7989,047
2/12/201510.6110.9410.6110.6862,853
2/11/201510.7310.9010.5210.6052,207
2/10/201510.9811.1210.7410.7955,221
2/9/201510.9211.0610.7510.88123,393
2/6/201510.8511.0210.7510.9160,838
2/5/201510.8511.0110.7310.8263,704
2/4/201511.1511.2410.7510.84105,553
2/3/201511.1011.5611.1011.45118,350
2/2/201511.1311.3210.9511.1955,946
1/30/201511.2511.4011.0511.0788,750
1/29/201511.1611.3111.0611.2843,660
1/28/201511.1111.3010.9211.1795,443
1/27/201511.2111.2110.9711.0162,621
1/26/201511.2111.3011.0911.2871,428
1/23/201511.1611.2811.0811.2233,951
1/22/201511.0011.3310.8011.19140,564
1/21/201511.2711.2810.8010.9673,286
1/20/201511.3511.7611.0111.2847,254
1/16/201511.0011.3810.9511.3444,917
1/15/201511.2811.3210.9911.0237,991
1/14/201511.2411.4011.0511.2460,400
1/13/201511.6111.6111.3011.4786,316
1/12/201511.9011.9011.3611.4787,183
1/9/201511.5612.0311.5611.8738,916
1/8/201511.5111.7211.4711.5154,514
1/7/201511.7711.7711.4211.5085,025
1/6/201512.1312.1911.6311.6593,559
1/5/201511.9112.2111.8312.10114,676
1/2/201512.0612.0611.7411.9527,290
12/31/201412.1712.5211.9511.9557,589
12/30/201412.2012.4012.0712.0840,099
12/29/201412.2712.4712.1612.2739,153
12/26/201412.1612.5012.1612.3158,688
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center