Houston Wire & Cable Co $12.69

up +0.04


17/4/2014 02:46 PM  |  NASDAQ : HWCC  
Industries : Wholesale / Industrial Equipment Wholesale
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HWCC historical data

Date Open High Low Close Volume
4/16/201412.6012.7912.5612.6541,133
4/15/201412.6712.6712.5012.54204,434
4/14/201412.6412.6412.4712.64223,644
4/11/201412.5112.6612.4112.5140,934
4/10/201412.7312.8212.5012.5239,175
4/9/201412.7112.8212.5312.7530,154
4/8/201412.5412.7812.3712.6749,519
4/7/201412.5412.6312.3712.4842,458
4/4/201413.3413.3412.4512.5285,127
4/3/201413.1613.2413.1013.2141,785
4/2/201412.9313.2012.9313.1262,973
4/1/201413.1813.2813.0013.13275,191
3/31/201413.1713.3113.0213.1391,325
3/28/201412.9213.1712.9213.0724,340
3/27/201413.0113.0512.8412.9042,134
3/26/201413.5613.6012.9112.9769,052
3/25/201413.4913.5513.4313.4532,319
3/24/201413.4613.5313.3713.4051,842
3/21/201413.1113.5313.0113.40104,145
3/20/201413.1713.1713.0013.0235,484
3/19/201413.1313.2013.0213.1434,907
3/18/201413.2213.2213.0513.1450,819
3/17/201413.0413.2213.0413.1639,588
3/14/201413.0013.4612.9813.07223,187
3/13/201413.9513.9713.6313.6872,830
3/12/201413.8014.1613.8014.1356,802
3/11/201414.1214.1213.8013.8436,642
3/10/201413.9014.1613.8914.1550,116
3/7/201413.9714.0013.7013.8524,775
3/6/201414.1514.1513.9413.9814,063
3/5/201414.2114.2414.0614.1425,497
3/4/201413.9014.4713.9014.2978,886
3/3/201413.8213.8513.6513.7643,073
2/28/201413.8013.9913.7613.9146,243
2/27/201413.5713.8113.5713.7720,408
2/26/201413.5813.7213.4413.6628,908
2/25/201413.7313.7313.5113.5318,956
2/24/201413.5913.7513.5913.6922,958
2/21/201413.6913.7013.4413.6139,857
2/20/201413.3413.6513.3013.6230,753
2/19/201413.3713.5513.3113.3127,427
2/18/201413.4213.5313.3913.4616,649
2/14/201413.4113.5213.3413.4723,490
2/13/201413.0013.4013.0013.3821,403
2/12/201413.0913.3713.0513.1136,761
2/11/201413.0013.2212.9213.0331,204
2/10/201412.8213.0812.8212.9433,491
2/7/201412.8112.9012.5812.8444,152
2/6/201412.8613.0412.6812.81168,887
2/5/201412.9012.9012.6312.7561,886
2/4/201413.0313.0412.7112.8185,479
2/3/201413.2313.3312.8013.00172,538
1/31/201413.1013.4313.1013.2331,823
1/30/201413.2013.4313.0713.2465,814
1/29/201413.2513.3213.0813.1281,092
1/28/201413.2613.3313.2013.2849,863
1/27/201413.3813.4213.1313.26121,921
1/24/201413.2813.3213.2213.2881,071
1/23/201413.4713.4713.3613.3924,053
1/22/201413.4713.4713.3613.4011,378
1/21/201413.4413.4513.2513.4150,726
1/17/201413.4413.4413.3513.4036,703
1/16/201413.2813.4513.2813.4133,836
1/15/201412.9713.3812.9713.2838,153
1/14/201412.9313.0012.7912.9825,534
1/13/201412.8812.9512.6812.9139,987
1/10/201412.9912.9912.7212.8826,703
1/9/201413.2713.2712.8012.9534,983
1/8/201413.1213.5513.0113.2050,325
1/7/201413.2313.3213.0313.1756,230
1/6/201413.2213.3313.1013.1649,228
1/3/201413.2313.3513.1913.3132,090
1/2/201413.3713.3713.0013.2337,254
12/31/201313.4513.4713.3613.3836,506
12/30/201313.5513.5513.3713.4038,161
12/27/201313.5513.5513.4313.5210,435
12/26/201313.3713.5013.3113.4926,267
12/24/201313.1413.5413.1413.2817,018
12/23/201313.3013.3012.9013.07111,461
12/20/201312.6813.3712.6813.23204,548
12/19/201312.7612.8412.5312.65148,161
12/18/201312.6712.8312.4212.76168,797
12/17/201312.7412.8512.6812.6972,504
12/16/201312.9212.9912.6712.7184,211
12/13/201312.8513.0412.5712.7965,876
12/12/201312.8712.9312.6512.79597,972
12/11/201312.8413.1412.7012.8261,741
12/10/201313.0913.1312.8112.8655,825
12/9/201313.1313.1312.9513.0664,329
12/6/201313.2013.2012.9713.1679,673
12/5/201312.9913.1812.8813.0664,855
12/4/201313.1113.1512.9513.0276,266
12/3/201313.1713.4713.1213.1540,021
12/2/201313.5013.5013.0513.22146,459
11/29/201313.5513.5513.4013.5035,101
11/27/201313.5013.5513.3713.5547,975
11/26/201313.4813.5413.3213.4543,297
11/25/201313.5413.5513.3913.4956,903
11/22/201313.5513.5512.9113.5031,707
11/21/201313.4713.5913.3913.5431,529
Trading Center