Houston Wire & Cable Co $12.33

down -0.01


29/7/2014 04:00 PM  |  NASDAQ : HWCC  
Industries : Wholesale / Industrial Equipment Wholesale
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HWCC historical data

Date Open High Low Close Volume
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
5/7/201411.8011.8911.4911.7458,930
5/6/201412.0312.1511.7611.8051,733
5/5/201412.0412.1712.0112.1032,603
5/2/201412.2312.2911.9012.05104,807
5/1/201412.4812.5312.1312.20192,013
4/30/201412.4012.5412.3512.4635,538
4/29/201412.5412.5412.1612.4269,871
4/28/201412.5012.6112.4012.4739,727
4/25/201412.5412.5912.4012.4145,168
4/24/201412.5512.7412.4812.63186,358
4/23/201412.4912.5712.4612.4742,725
4/22/201412.8512.8512.4112.5436,606
4/21/201412.7212.7312.5112.5528,725
4/17/201412.5912.7812.5912.7050,917
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
Trading Center