HWCC

Historical Stock Prices

$9.66
*  
0.04
0.42%
Get HWCC Alerts
*Delayed - data as of Mar. 27, 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-MAR-2014 TO 27-MAR-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.
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
08/26/2014 13.1 13.23 13.08 13.13 36,850
08/25/2014 13.19 13.261 13.1 13.11 35,867
08/22/2014 13.11 13.19 13.06 13.11 29,594
08/21/2014 13.05 13.14 12.93 13.08 47,735
08/20/2014 13.02 13.1264 12.875 13.02 38,153
08/19/2014 13.01 13.19 13.01 13.06 67,869
08/18/2014 12.9 13.08 12.79 13.05 74,541
08/15/2014 12.65 12.87 12.49 12.84 116,248
08/14/2014 12.38 12.63 12.36 12.57 55,181
08/13/2014 12.29 12.4 12.29 12.39 43,493
08/12/2014 12.18 12.42 12.18 12.39 82,784
08/11/2014 12.37 12.37 12.15 12.28 53,905
08/08/2014 12.29 12.4 12.2 12.27 73,642
08/07/2014 12.26 12.36 12.01 12.33 95,935
08/06/2014 11.98 12.3 11.98 12.27 80,696
08/05/2014 12.04 12.12 11.92 12.06 101,258
08/04/2014 12.05 12.11 11.92 12.05 80,852
08/01/2014 12.05 12.06 11.98 12.01 58,024
07/31/2014 12.19 12.333 12.01 12.01 46,479
07/30/2014 12.37 12.4 12.2301 12.27 53,136
07/29/2014 12.42 12.42 12.3 12.33 50,239
07/28/2014 12.35 12.44 12.24 12.34 48,650
07/25/2014 12.4 12.41 12.26 12.38 65,699
07/24/2014 12.5 12.5 12.34 12.46 61,961
07/23/2014 12.5 12.58 12.39 12.49 62,763
07/22/2014 12.58 12.58 12.44 12.49 58,822
07/21/2014 12.3 12.42 12.26 12.42 93,374
07/18/2014 12.17 12.4 12.17 12.35 75,407
07/17/2014 12.15 12.25 12.09 12.22 65,335
07/16/2014 12.34 12.34 12.14 12.2 37,651
07/15/2014 12.51 12.65 12.191 12.25 30,620
07/14/2014 12.36 12.45 12.23 12.4 63,762
07/11/2014 12.19 12.28 12.16 12.26 32,514
07/10/2014 12.15 12.24 12.15 12.18 33,870
07/09/2014 12.24 12.45 12.23 12.32 52,563
07/08/2014 12.22 12.31 12.1716 12.22 52,154
07/07/2014 12.41 12.54 12.17 12.19 56,247
07/03/2014 12.44 12.56 12.41 12.45 20,245
07/02/2014 12.59 12.6 12.4 12.41 42,310
07/01/2014 12.49 12.82 12.43 12.55 92,513
06/30/2014 12.32 12.5 12.21 12.41 54,085
06/27/2014 12 12.41 12 12.41 311,478
06/26/2014 12.26 12.32 12 12.08 45,379
06/25/2014 12.08 12.29 12.05 12.23 42,795
06/24/2014 12.15 12.3 12.11 12.11 42,550
06/23/2014 12.37 12.458 12.15 12.15 39,667
06/20/2014 12.13 12.3 12.106 12.28 100,974
06/19/2014 12.16 12.16 12 12.06 30,259
06/18/2014 12.1 12.15 12.04 12.15 38,942
06/17/2014 11.98 12.23 11.98 12.08 41,578
06/16/2014 11.96 12.079 11.94 12.04 51,412
06/13/2014 12.08 12.25 11.97 11.98 74,412
06/12/2014 11.92 12.05 11.67 12.01 78,929
06/11/2014 12.01 12.1 11.89 11.9 68,557
06/10/2014 12.2 12.2 12 12.11 40,804
06/09/2014 11.87 12.24 11.86 12.23 65,255
06/06/2014 11.93 11.94 11.77 11.87 69,613
06/05/2014 11.49 11.97 11.45 11.84 68,036
06/04/2014 11.5 11.65 11.46 11.5 71,640
06/03/2014 11.65 11.68 11.51 11.52 40,386
06/02/2014 11.84 11.84 11.61 11.68 50,854
05/30/2014 11.9 12.02 11.76 11.85 171,066
05/29/2014 11.86 11.95 11.75 11.85 62,208
05/28/2014 11.9 11.905 11.76 11.87 73,118
05/27/2014 11.75 12.09 11.7 11.97 71,915
05/23/2014 11.54 11.7 11.53 11.7 48,831
05/22/2014 11.54 11.6 11.48 11.51 32,842
05/21/2014 11.44 11.6 11.31 11.47 44,879
05/20/2014 11.69 11.7 11.29 11.41 83,872
05/19/2014 11.59 11.7 11.49 11.64 65,919
05/16/2014 11.62 11.64 11.45 11.6 55,879
05/15/2014 11.93 12.04 11.55 11.64 65,820
05/14/2014 12.46 12.465 11.95 12.06 59,493
05/13/2014 12.58 12.58 12.24 12.45 70,564
05/12/2014 12.5 12.65 12.25 12.59 86,047
05/09/2014 12.3 12.54 12.06 12.5 55,905
05/08/2014 11.85 12.55 11.85 12.47 199,976
05/07/2014 11.8 11.89 11.49 11.74 58,930
05/06/2014 12.03 12.15 11.76 11.8 51,564
05/05/2014 12.04 12.17 12.01 12.1 32,603
05/02/2014 12.23 12.294 11.9 12.05 104,807
05/01/2014 12.48 12.53 12.13 12.2 192,013
04/30/2014 12.4 12.54 12.35 12.46 35,372
04/29/2014 12.54 12.54 12.16 12.42 69,371
04/28/2014 12.5 12.61 12.4 12.47 39,727
04/25/2014 12.54 12.591 12.4 12.41 45,168
04/24/2014 12.55 12.74 12.48 12.63 186,358
04/23/2014 12.49 12.57 12.46 12.47 42,725
04/22/2014 12.8471 12.8471 12.41 12.54 36,606
04/21/2014 12.719 12.73 12.51 12.55 28,725
04/17/2014 12.59 12.78 12.59 12.7 50,917
04/16/2014 12.6 12.79 12.56 12.65 41,133
04/15/2014 12.67 12.67 12.5 12.54 204,434
04/14/2014 12.64 12.64 12.47 12.64 223,644
04/11/2014 12.51 12.66 12.41 12.51 40,934
04/10/2014 12.73 12.82 12.5 12.52 39,175
04/09/2014 12.71 12.82 12.53 12.75 30,154
04/08/2014 12.54 12.78 12.37 12.67 49,519
04/07/2014 12.54 12.63 12.37 12.48 42,458
04/04/2014 13.34 13.34 12.45 12.52 85,127
04/03/2014 13.16 13.24 13.1 13.21 41,785
04/02/2014 12.93 13.2 12.93 13.12 62,973
04/01/2014 13.18 13.275 13 13.13 275,191
03/31/2014 13.17 13.31 13.02 13.13 91,325
03/28/2014 12.92 13.168 12.92 13.07 24,340
03/27/2014 13.01 13.0499 12.84 12.9 42,134
*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?