$9.24 +0.10 (%) Houston Wire & Cable Co - NASDAQ

Jul. 31, 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
7/31/20159.159.329.159.2444,931
7/30/20159.309.409.119.1458,753
7/29/20159.149.349.089.2534,461
7/28/20159.299.298.999.1380,650
7/27/20159.239.329.219.25117,767
7/24/20159.569.579.219.25212,290
7/23/20159.799.839.579.57141,277
7/22/20159.929.949.749.81109,951
7/21/201510.0010.059.909.93125,609
7/20/20159.9910.059.969.98132,512
7/17/201510.0810.109.979.9986,216
7/16/20159.9110.149.9110.08101,023
7/15/20159.9410.069.909.9169,776
7/14/20159.9810.149.9310.08128,972
7/13/201510.0010.129.9710.00133,811
7/10/201510.0810.169.9610.0058,183
7/9/201510.0410.119.9810.0281,473
7/8/20159.789.979.779.92114,147
7/7/20159.869.909.759.83225,655
7/6/20159.9210.019.819.87104,567
7/2/20159.8510.079.829.94127,617
7/1/201510.0510.059.809.86129,768
6/30/201510.1010.109.909.92145,683
6/29/201510.1010.559.969.99292,914
6/26/20159.7910.449.739.992,840,096
6/25/20159.709.799.639.76120,497
6/24/20159.659.709.639.66260,017
6/23/20159.639.649.559.64153,282
6/22/20159.579.659.539.59107,716
6/19/20159.539.589.369.51330,150
6/18/20159.359.509.269.49140,031
6/17/20159.309.409.189.31132,333
6/16/20159.259.289.129.23186,321
6/15/20159.099.269.099.2391,045
6/12/20159.159.279.099.1984,657
6/11/20159.149.199.039.1748,674
6/10/20158.849.208.849.1462,365
6/9/20158.909.018.808.8267,115
6/8/20159.099.138.908.9496,208
6/5/20159.009.148.909.1489,348
6/4/20159.039.088.909.0046,436
6/3/20158.969.188.909.0880,884
6/2/20159.119.288.988.9972,437
6/1/20158.989.178.909.14116,544
5/29/20158.979.108.918.9555,890
5/28/20159.039.168.928.9955,007
5/27/20159.049.178.949.0564,065
5/26/20159.009.108.908.99112,080
5/22/20159.129.209.029.0789,688
5/21/20159.209.349.099.1299,141
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!