HWCC

Houston Wire & Cable Company Historical Stock Prices

$7.5
*  
0.15
2.04%
Get HWCC Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading HWCC now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-AUG-2014 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  7.39  7.62  7.35  7.50 151,305
08/27/2015 7.28 7.37 7.24 7.35 120,455
08/26/2015 7.36 7.524 7.19 7.21 78,338
08/25/2015 7.42 7.44 7.21 7.25 101,632
08/24/2015 7 7.315 7 7.26 194,827
08/21/2015 7.19 7.298 7.1 7.22 172,980
08/20/2015 7.3 7.34 7.24 7.25 101,629
08/19/2015 7.35 7.408 7.28 7.31 55,846
08/18/2015 7.29 7.47 7.25 7.36 219,160
08/17/2015 7.45 7.638 7.07 7.14 153,853
08/14/2015 7.62 7.986 7.47 7.5 93,187
08/13/2015 7.98 8.134 7.55 7.64 145,941
08/12/2015 8.06 8.13 8.0201 8.1 97,233
08/11/2015 8.06 8.14 8.035 8.1 119,283
08/10/2015 8.47 8.536 8.05 8.12 176,827
08/07/2015 8.62 8.62 8.2301 8.32 132,694
08/06/2015 9.02 9.17 8.59 8.71 217,261
08/05/2015 9.24 9.24 9.11 9.21 63,600
08/04/2015 9.18 9.31 9.1 9.21 69,504
08/03/2015 9.3 9.34 9.11 9.2 75,242
07/31/2015 9.15 9.32 9.15 9.24 44,931
07/30/2015 9.3 9.4 9.105 9.14 58,753
07/29/2015 9.14 9.34 9.08 9.25 34,461
07/28/2015 9.29 9.29 8.99 9.13 80,650
07/27/2015 9.23 9.32 9.21 9.25 117,767
07/24/2015 9.56 9.57 9.21 9.25 212,290
07/23/2015 9.79 9.83 9.57 9.57 141,277
07/22/2015 9.92 9.94 9.74 9.81 109,951
07/21/2015 10 10.05 9.9 9.93 125,609
07/20/2015 9.99 10.05 9.96 9.98 132,512
07/17/2015 10.08 10.1 9.97 9.99 86,216
07/16/2015 9.91 10.14 9.91 10.08 101,023
07/15/2015 9.94 10.06 9.9 9.91 69,776
07/14/2015 9.98 10.14 9.925 10.08 128,972
07/13/2015 10 10.119 9.965 10 133,811
07/10/2015 10.08 10.1546 9.96 10 58,183
07/09/2015 10.04 10.11 9.98 10.02 81,473
07/08/2015 9.78 9.97 9.77 9.92 114,147
07/07/2015 9.86 9.9 9.75 9.83 225,655
07/06/2015 9.92 10.01 9.81 9.87 104,567
07/02/2015 9.85 10.07 9.82 9.94 127,617
07/01/2015 10.05 10.05 9.8 9.86 129,768
06/30/2015 10.1 10.1 9.9 9.92 145,683
06/29/2015 10.1 10.55 9.96 9.99 292,914
06/26/2015 9.79 10.4399 9.73 9.99 2,840,096
06/25/2015 9.7 9.79 9.63 9.76 120,497
06/24/2015 9.65 9.7 9.63 9.66 260,017
06/23/2015 9.63 9.64 9.55 9.64 153,282
06/22/2015 9.57 9.65 9.53 9.59 107,716
06/19/2015 9.53 9.58 9.36 9.51 330,150
06/18/2015 9.35 9.5 9.2601 9.49 140,031
06/17/2015 9.3 9.4 9.18 9.31 132,333
06/16/2015 9.25 9.28 9.12 9.23 186,321
06/15/2015 9.09 9.26 9.09 9.23 91,045
06/12/2015 9.15 9.27 9.09 9.19 84,657
06/11/2015 9.14 9.19 9.03 9.17 48,674
06/10/2015 8.84 9.2 8.84 9.14 62,365
06/09/2015 8.9 9.01 8.8 8.82 67,115
06/08/2015 9.09 9.13 8.9 8.94 96,208
06/05/2015 9 9.14 8.9 9.14 89,348
06/04/2015 9.03 9.08 8.9 9 46,436
06/03/2015 8.96 9.18 8.9 9.08 80,884
06/02/2015 9.11 9.28 8.98 8.99 72,437
06/01/2015 8.98 9.17 8.9 9.14 116,544
05/29/2015 8.97 9.098 8.91 8.95 55,890
05/28/2015 9.03 9.156 8.92 8.99 55,007
05/27/2015 9.04 9.168 8.94 9.05 64,065
05/26/2015 9 9.1 8.9 8.99 112,080
05/22/2015 9.12 9.202 9.0201 9.07 89,688
05/21/2015 9.2 9.336 9.09 9.12 99,141
05/20/2015 9.13 9.25 9.1 9.22 86,601
05/19/2015 9.24 9.368 9.06 9.11 61,763
05/18/2015 9.19 9.37 9.12 9.25 147,594
05/15/2015 9.19 9.38 9.1 9.12 126,198
05/14/2015 9.22 9.365 9.19 9.2 178,941
05/13/2015 9.26 9.35 9.21 9.28 460,779
05/12/2015 9.23 9.28 9.06 9.25 76,507
05/11/2015 9.19 9.31 9.18 9.24 84,406
05/08/2015 9.56 9.56 9.18 9.22 134,080
05/07/2015 9.07 9.59 9.07 9.44 230,315
05/06/2015 9.13 9.33 9.13 9.24 324,911
05/05/2015 9.27 9.406 9.03 9.14 182,772
05/04/2015 9.44 9.595 9.26 9.3 100,005
05/01/2015 9.45 9.52 9.4 9.44 65,701
04/30/2015 9.5 9.55 9.4 9.44 99,026
04/29/2015 9.62 9.69 9.5201 9.54 101,478
04/28/2015 9.62 9.78 9.56 9.67 77,214
04/27/2015 9.58 9.6698 9.5 9.63 81,176
04/24/2015 9.69 9.69 9.55 9.56 53,411
04/23/2015 9.65 9.7199 9.59 9.65 73,810
04/22/2015 9.56 9.7574 9.5 9.64 105,225
04/21/2015 9.69 9.69 9.52 9.52 43,911
04/20/2015 9.57 9.68 9.55 9.6 112,925
04/17/2015 9.58 9.59 9.51 9.54 142,066
04/16/2015 9.71 9.71 9.57 9.58 77,640
04/15/2015 9.63 9.81 9.52 9.71 150,578
04/14/2015 9.64 9.801 9.53 9.56 160,301
04/13/2015 9.55 9.73 9.52 9.64 117,141
04/10/2015 9.64 9.72 9.53 9.54 135,395
04/09/2015 9.56 9.73 9.52 9.6 114,692
04/08/2015 9.58 9.7 9.5232 9.6 175,053
04/07/2015 9.7 9.74 9.53 9.56 125,087
04/06/2015 9.85 9.96 9.65 9.67 137,781
04/02/2015 9.73 9.89 9.7 9.72 112,838
04/01/2015 9.71 9.84 9.65 9.75 235,977
03/31/2015 9.91 9.986 9.71 9.73 150,276
03/30/2015 9.68 10 9.68 9.94 144,347
03/27/2015 9.63 9.74 9.5601 9.66 102,990
03/26/2015 9.57 9.71 9.57 9.62 92,344
03/25/2015 9.62 9.73 9.59 9.61 56,333
03/24/2015 9.52 9.6599 9.52 9.59 37,692
03/23/2015 9.62 9.7325 9.516 9.55 96,820
03/20/2015 9.69 9.7 9.58 9.59 109,311
03/19/2015 9.62 9.77 9.61 9.63 89,997
03/18/2015 9.45 9.66 9.43 9.61 156,241
03/17/2015 9.36 9.47 9.35 9.47 109,430
03/16/2015 9.39 9.47 9.32 9.36 107,166
03/13/2015 9.87 9.88 9.29 9.37 169,204
03/12/2015 10.86 10.86 9.6 9.89 268,365
03/11/2015 10 10.1399 9.96 9.99 99,880
03/10/2015 10.53 10.646 9.98 10 213,483
03/09/2015 10.71 10.765 10.55 10.63 54,652
03/06/2015 10.92 11.12 10.61 10.66 135,121
03/05/2015 11.01 11.13 10.86 10.97 68,775
03/04/2015 10.66 11.07 10.66 10.99 220,649
03/03/2015 10.71 10.87 10.62 10.74 204,797
03/02/2015 10.65 10.7775 10.64 10.74 53,724
02/27/2015 10.74 10.805 10.6 10.61 96,291
02/26/2015 10.73 10.83 10.69 10.72 114,533
02/25/2015 10.57 10.75 10.57 10.75 72,445
02/24/2015 10.51 10.75 10.484 10.55 149,581
02/23/2015 10.62 10.73 10.45 10.51 35,950
02/20/2015 10.61 10.68 10.41 10.6 77,121
02/19/2015 10.66 10.66 10.5 10.56 76,237
02/18/2015 10.75 10.77 10.64 10.66 39,055
02/17/2015 10.86 10.94 10.77 10.84 46,439
02/13/2015 10.72 10.94 10.655 10.79 89,047
02/12/2015 10.61 10.939 10.61 10.68 62,853
02/11/2015 10.73 10.898 10.52 10.6 52,207
02/10/2015 10.98 11.116 10.74 10.79 55,221
02/09/2015 10.92 11.06 10.75 10.88 123,393
02/06/2015 10.85 11.02 10.75 10.91 60,838
02/05/2015 10.85 11.01 10.73 10.82 63,704
02/04/2015 11.15 11.24 10.75 10.84 105,553
02/03/2015 11.1 11.56 11.1 11.45 118,350
02/02/2015 11.13 11.316 10.95 11.19 55,946
01/30/2015 11.25 11.398 11.05 11.07 88,750
01/29/2015 11.16 11.31 11.06 11.28 43,660
01/28/2015 11.11 11.3 10.92 11.17 95,443
01/27/2015 11.21 11.21 10.97 11.01 62,621
01/26/2015 11.21 11.3 11.09 11.28 71,428
01/23/2015 11.16 11.28 11.08 11.22 33,951
01/22/2015 11 11.33 10.8 11.19 140,564
01/21/2015 11.27 11.275 10.8 10.96 73,286
01/20/2015 11.35 11.76 11.01 11.28 47,254
01/16/2015 11 11.38 10.95 11.34 44,917
01/15/2015 11.28 11.3199 10.99 11.02 37,991
01/14/2015 11.24 11.396 11.05 11.235 60,400
01/13/2015 11.61 11.61 11.3 11.47 86,316
01/12/2015 11.9 11.9 11.36 11.47 87,183
01/09/2015 11.56 12.03 11.56 11.87 38,916
01/08/2015 11.51 11.72 11.47 11.51 54,514
01/07/2015 11.77 11.77 11.42 11.5 85,025
01/06/2015 12.13 12.1899 11.625 11.65 93,559
01/05/2015 11.91 12.21 11.83 12.1 114,676
01/02/2015 12.06 12.06 11.74 11.95 27,290
12/31/2014 12.17 12.515 11.95 11.95 57,589
12/30/2014 12.2 12.395 12.07 12.08 40,099
12/29/2014 12.27 12.47 12.16 12.27 39,153
12/26/2014 12.16 12.5 12.16 12.31 58,688
12/24/2014 12.27 12.33 12.13 12.2 25,209
12/23/2014 12.25 12.41 12.07 12.29 45,568
12/22/2014 12.15 12.535 12.027 12.21 100,213
12/19/2014 12.45 12.45 12.15 12.18 129,341
12/18/2014 12.56 12.56 12.28 12.49 47,692
12/17/2014 12.03 12.42 12 12.37 86,484
12/16/2014 11.93 12.39 11.93 12 57,370
12/15/2014 12.06 12.24 11.7901 11.9 51,192
12/12/2014 12.07 12.56 11.93 12.06 50,617
12/11/2014 12.31 12.64 12.21 12.25 43,056
12/10/2014 12.78 12.78 12.18 12.2 38,212
12/09/2014 12.11 12.8 11.97 12.79 80,422
12/08/2014 12.43 12.53 12.09 12.16 35,979
12/05/2014 12.52 12.75 12.31 12.51 67,023
12/04/2014 12.63 12.672 12.351 12.54 29,398
12/03/2014 12.22 12.68 12.17 12.63 31,846
12/02/2014 11.93 12.22 11.93 12.21 48,111
12/01/2014 12.84 12.923 11.96 11.97 84,337
11/28/2014 13.16 13.16 12.81 12.82 35,712
11/26/2014 12.89 13.25 12.89 13.1 77,835
11/25/2014 12.8 12.94 12.79 12.93 66,307
11/24/2014 12.79 12.88 12.7301 12.8 32,231
11/21/2014 13.08 13.11 12.6501 12.77 41,468
11/20/2014 12.7 12.94 12.7 12.85 37,593
11/19/2014 13.09 13.16 12.72 12.79 31,580
11/18/2014 13.01 13.2 13.01 13.15 29,564
11/17/2014 13.18 13.18 13.01 13.01 20,632
11/14/2014 13.22 13.25 13.08 13.16 37,807
11/13/2014 13.17 13.45 13.15 13.2 27,901
11/12/2014 13.28 13.74 13.07 13.2 63,543
11/11/2014 13.2 13.25 13.1 13.2 60,817
11/10/2014 13.29 13.29 13.01 13.24 20,971
11/07/2014 13.43 13.695 13.26 13.31 59,400
11/06/2014 13.8 13.94 13.368 13.49 146,390
11/05/2014 13.89 14 13.8 14 51,387
11/04/2014 13.57 13.85 13.57 13.76 47,100
11/03/2014 13.57 13.847 13.57 13.69 68,576
10/31/2014 13.54 13.6 13.38 13.56 107,207
10/30/2014 12.94 13.52 12.78 13.33 80,963
10/29/2014 12.8 13.02 12.695 12.95 56,056
10/28/2014 12.29 12.75 12.29 12.75 54,146
10/27/2014 12.1 12.33 12.01 12.27 35,089
10/24/2014 12.31 12.33 12.15 12.19 35,531
10/23/2014 12.28 12.35 12.2 12.32 36,747
10/22/2014 12.48 12.507 12.13 12.14 21,925
10/21/2014 12.25 12.55 12.25 12.49 67,295
10/20/2014 12.06 12.27 12.02 12.23 43,698
10/17/2014 12.7 12.7 12.06 12.09 68,328
10/16/2014 12.39 12.75 12.29 12.55 41,724
10/15/2014 12.32 12.65 12.17 12.59 62,872
10/14/2014 12.15 12.5 12.0901 12.44 56,161
10/13/2014 11.59 12.215 11.59 12.09 69,648
10/10/2014 11.62 11.95 11.51 11.55 48,746
10/09/2014 12.175 12.175 11.69 11.7 32,658
10/08/2014 11.56 12.29 11.52 12.2 57,092
10/07/2014 11.78 11.87 11.6 11.61 30,613
10/06/2014 12.1 12.1 11.87 11.88 34,037
10/03/2014 12.14 12.25 12.0001 12.11 24,170
10/02/2014 12.11 12.15 11.91 11.99 22,334
10/01/2014 12.01 12.11 11.79 11.89 49,616
09/30/2014 12.14 12.31 11.98 11.98 52,343
09/29/2014 12.31 12.365 12.12 12.19 28,424
09/26/2014 12.16 12.53 12.15 12.46 28,752
09/25/2014 12.36 12.5 12.16 12.16 44,064
09/24/2014 12.46 12.56 12.37 12.41 30,932
09/23/2014 12.59 12.61 12.4 12.43 38,964
09/22/2014 12.65 12.65 12.47 12.6 24,675
09/19/2014 12.73 12.76 12.4 12.76 83,642
09/18/2014 12.53 12.74 12.53 12.71 43,919
09/17/2014 12.67 12.75 12.56 12.65 22,302
09/16/2014 12.79 12.86 12.68 12.71 19,493
09/15/2014 12.89 12.95 12.69 12.78 34,768
09/12/2014 12.95 12.96 12.81 12.94 49,494
09/11/2014 12.73 12.93 12.71 12.91 41,130
09/10/2014 12.47 12.86 12.41 12.83 68,845
09/09/2014 12.64 12.64 12.43 12.44 41,907
09/08/2014 12.75 12.77 12.59 12.7 19,858
09/05/2014 12.84 12.925 12.77 12.79 22,095
09/04/2014 13.011 13.03 12.84 12.9 27,328
09/03/2014 13.19 13.19 12.82 12.86 33,580
09/02/2014 13.08 13.19 13 13.18 35,451
08/29/2014 13.1 13.102 12.94 13.02 33,432
08/28/2014 13.07 13.13 12.99 13.1 31,005
08/27/2014 13.07 13.15 13.05 13.1 31,496
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?