Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Houston Wire Cable (NQ: HWCC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 7.433 7.512 7.218 7.393 166,217 -0.01(-0.11%)
Dec 30, 2008 7.417 7.520 7.051 7.401 120,984 +0.10(+1.41%)
Dec 29, 2008 7.933 7.949 7.226 7.298 93,636 -0.64(-8.01%)
Dec 26, 2008 8.012 8.084 7.711 7.933 51,099 -0.05(-0.60%)
Dec 24, 2008 7.703 8.100 7.043 7.981 33,865 +0.26(+3.40%)
Dec 23, 2008 8.195 8.266 7.687 7.718 67,568 -0.44(-5.45%)
Dec 22, 2008 8.362 8.362 7.774 8.163 251,562 -0.19(-2.28%)
Dec 19, 2008 8.004 8.409 7.528 8.354 366,052 +0.73(+9.58%)
Dec 18, 2008 7.425 7.726 7.226 7.623 129,265 +0.26(+3.56%)
Dec 17, 2008 7.448 7.639 7.234 7.361 129,082 -0.18(-2.42%)
Dec 16, 2008 6.789 7.734 6.646 7.544 153,110 +0.91(+13.64%)
Dec 15, 2008 7.941 8.052 6.496 6.639 146,130 -1.30(-16.40%)
Dec 12, 2008 6.948 7.941 6.924 7.941 118,841 +0.85(+11.98%)
Dec 11, 2008 7.631 7.957 6.940 7.091 110,150 -0.64(-8.22%)
Dec 10, 2008 7.639 8.028 7.496 7.726 104,153 +0.15(+1.99%)
Dec 09, 2008 7.417 7.988 7.417 7.576 235,851 +0.06(+0.85%)
Dec 08, 2008 6.662 7.536 6.650 7.512 271,162 +0.96(+14.67%)
Dec 05, 2008 5.654 6.567 5.568 6.551 188,454 +0.80(+13.95%)
Dec 04, 2008 6.099 6.480 5.670 5.749 216,840 -0.41(-6.70%)
Dec 03, 2008 5.702 6.353 5.638 6.162 207,578 +0.11(+1.84%)
Dec 02, 2008 5.360 6.091 5.201 6.051 265,479 +0.81(+15.45%)
Dec 01, 2008 6.011 6.551 5.241 5.241 223,252 -0.94(-15.17%)
Nov 28, 2008 6.146 6.305 6.043 6.178 34,904 -0.06(-1.02%)
Nov 26, 2008 5.670 6.519 5.670 6.241 177,008 +0.42(+7.23%)
Nov 25, 2008 5.297 5.868 5.201 5.821 176,484 +0.60(+11.40%)
Nov 24, 2008 5.106 5.360 5.003 5.225 193,675 +0.26(+5.28%)
Nov 21, 2008 4.590 5.090 4.487 4.963 289,177 +0.47(+10.42%)
Nov 20, 2008 5.281 5.511 4.455 4.494 190,694 -0.82(-15.40%)
Nov 19, 2008 5.566 5.765 5.297 5.312 140,706 -0.25(-4.43%)
Nov 18, 2008 6.170 6.384 5.241 5.559 257,905 -0.60(-9.79%)
Nov 17, 2008 6.376 6.567 6.051 6.162 102,519 -0.22(-3.48%)
Nov 14, 2008 6.678 6.909 6.353 6.384 134,687 -0.38(-5.63%)
Nov 13, 2008 6.988 7.198 6.051 6.766 353,781 -0.28(-3.95%)
Nov 12, 2008 8.322 8.735 6.948 7.043 209,920 -1.37(-16.32%)
Nov 11, 2008 9.053 9.053 8.417 8.417 174,892 -0.59(-6.53%)
Nov 10, 2008 10.08 10.10 8.981 9.005 243,145 -0.87(-8.84%)
Nov 07, 2008 9.767 9.918 9.465 9.878 1,024,138 +0.10(+0.97%)
Nov 06, 2008 10.10 10.29 9.704 9.783 498,279 -0.37(-3.67%)
Nov 05, 2008 10.28 10.48 10.02 10.16 161,513 -0.01(-0.08%)
Nov 04, 2008 9.577 10.20 9.481 10.16 196,773 +0.79(+8.38%)
Nov 03, 2008 9.442 9.577 9.108 9.378 123,087 +0.23(+2.52%)
Oct 31, 2008 8.695 9.156 8.433 9.148 186,837 +0.47(+5.40%)
Oct 30, 2008 8.076 8.703 8.076 8.679 209,951 +0.87(+11.08%)
Oct 29, 2008 7.718 8.131 7.536 7.814 157,909 +0.10(+1.34%)
Oct 28, 2008 7.512 7.711 6.837 7.711 137,374 +0.35(+4.75%)
Oct 27, 2008 8.044 8.116 7.321 7.361 130,472 -0.87(-10.61%)
Oct 24, 2008 8.258 8.933 7.973 8.235 223,933 -0.46(-5.30%)
Oct 23, 2008 9.084 9.322 8.322 8.695 164,931 -0.34(-3.78%)
Oct 22, 2008 9.164 9.616 8.870 9.037 124,036 -0.34(-3.64%)
Oct 21, 2008 9.521 10.19 9.315 9.378 123,493 -0.29(-3.04%)
Oct 20, 2008 9.624 9.831 9.132 9.672 141,007 +0.14(+1.42%)
Oct 17, 2008 9.775 10.28 9.513 9.537 185,870 -0.73(-7.12%)
Oct 16, 2008 9.322 10.33 8.798 10.27 206,450 +1.09(+11.85%)
Oct 15, 2008 10.47 10.61 9.045 9.180 142,499 -1.44(-13.54%)
Oct 14, 2008 11.27 11.87 10.39 10.62 134,434 -0.27(-2.48%)
Oct 13, 2008 10.33 11.83 9.926 10.89 273,095 +0.67(+6.61%)
Oct 10, 2008 9.045 10.32 8.338 10.21 417,158 +0.92(+9.91%)
Oct 09, 2008 11.36 11.49 9.251 9.291 455,567 -1.82(-16.37%)
Oct 08, 2008 10.73 11.59 10.33 11.11 228,902 +0.30(+2.79%)
Oct 07, 2008 11.86 11.86 10.77 10.81 258,774 -0.91(-7.73%)
Oct 06, 2008 12.71 12.75 11.32 11.71 244,096 -1.23(-9.51%)
Oct 03, 2008 12.88 13.34 12.75 12.94 297,262 -0.17(-1.33%)
Oct 02, 2008 13.36 13.68 12.78 13.12 239,344 -0.34(-2.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.