$5.90 -0.02 (%) Houston Wire & Cable Co - NASDAQ

Sep. 23, 2016 | 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
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
7/15/20165.805.975.805.9444,357
7/14/20165.695.895.665.8531,529
7/13/20165.705.705.595.7014,692
7/12/20165.535.635.495.6233,787
7/11/20165.505.555.475.539,596
7/8/20165.455.555.455.4620,298
7/7/20165.385.495.345.376,833
7/6/20165.325.505.305.3321,340
7/5/20165.495.495.255.3739,199
7/1/20165.245.595.155.5629,532
6/30/20165.205.285.155.2517,693
6/29/20165.265.265.145.1513,969
6/28/20165.245.255.145.1415,052
6/27/20165.205.275.185.2282,517
6/24/20165.315.395.215.21141,862
6/23/20165.385.425.365.4021,134
6/22/20165.355.425.355.3824,928
6/21/20165.405.415.295.3620,135
6/20/20165.375.495.345.3841,622
6/17/20165.485.555.255.2868,912
6/16/20165.325.425.315.3821,643
6/15/20165.435.505.275.3933,042
6/14/20165.505.555.395.4330,656
6/13/20165.675.675.455.5035,339
6/10/20165.835.885.585.6630,407
6/9/20165.935.965.735.8723,110
6/8/20165.715.985.535.93153,966
6/7/20165.465.725.415.65107,640
6/6/20165.435.515.365.4841,818
6/3/20165.355.475.345.4522,888
6/2/20165.635.635.255.4032,006
6/1/20165.405.435.305.3636,254
5/31/20165.355.555.355.4046,469
5/27/20165.415.545.335.3545,787
5/26/20165.185.435.185.38112,071
5/25/20165.285.285.115.1572,331
5/24/20165.305.355.225.2746,100
5/23/20165.295.315.205.27107,986
5/20/20165.265.355.205.2933,905
5/19/20165.235.335.235.2659,745
5/18/20165.415.465.235.2957,746
5/17/20165.275.545.275.4493,714
5/16/20165.465.555.135.28146,428
5/13/20165.635.685.455.5039,594
5/12/20166.126.125.645.7074,275
5/11/20166.106.196.106.1519,575
5/10/20166.106.176.036.1332,350
5/9/20166.306.306.006.0760,449
5/6/20166.626.766.236.2749,924
5/5/20166.966.996.706.7278,486
5/4/20167.077.076.927.0659,658
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center