Home > Quotes > HWCC > Historical Prices
HWCC

Houston Wire & Cable Company Historical Stock Prices

$14.57
*  
0.13
  negative  
0.9%
Get HWCC Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  14.46  14.60  14.34  14.57 36,798
05/17/2013 14.46 14.6 14.34 14.57 36,798
05/16/2013 14.41 14.57 14.33 14.44 48,475
05/15/2013 14.3 14.525 14.3 14.48 30,865
05/14/2013 14.2 14.5 14.2 14.48 62,217
05/13/2013 14.42 14.52 14.14 14.32 39,071
05/10/2013 14.57 14.65 14.48 14.51 57,943
05/09/2013 14.16 14.69 14.16 14.47 90,878
05/08/2013 14.3 14.5 14.26 14.46 70,853
05/07/2013 13.95 14.28 13.78 14.28 36,542
05/06/2013 13.9 13.9 13.78 13.89 33,354
05/03/2013 13.71 14 13.64 13.91 57,146
05/02/2013 13.25 13.51 13.18 13.51 62,804
05/01/2013 13.53 13.53 13.15 13.22 107,546
04/30/2013 13.71 13.78 13.44 13.62 54,205
04/29/2013 13.53 13.78 13.48 13.78 24,159
04/26/2013 13.52 13.69 13.331 13.52 73,806
04/25/2013 13.25 13.58 13.18 13.53 134,443
04/24/2013 13.25 13.35 13.08 13.25 45,203
04/23/2013 13.22 13.28 13.1 13.26 46,382
04/22/2013 13.23 13.23 12.75 13.16 34,157
04/19/2013 13.01 13.24 12.851 13.23 38,703
04/18/2013 12.87 13.09 12.75 13.02 47,105
04/17/2013 12.99 13.19 12.76 12.89 73,237
04/16/2013 13.48 13.54 12.85 13.06 65,271
04/15/2013 13.56 13.58 13.36 13.4 92,200
04/12/2013 13.64 13.73 13.49 13.68 53,869
04/11/2013 13.42 13.81 13.35 13.66 44,157
04/10/2013 13.16 13.51 13.14 13.46 89,379
04/09/2013 13.11 13.1837 13.06 13.1 75,691
04/08/2013 13.23 13.23 13.03 13.13 60,764
04/05/2013 12.82 13.18 12.73 13.15 48,490
04/04/2013 12.97 13.1 12.867 13.1 97,446
04/03/2013 13.31 13.41 12.7 12.93 125,435
04/02/2013 13 13.25 12.91 13.23 76,496
04/01/2013 12.89 12.966 12.7 12.95 58,910
03/28/2013 12.86 12.97 12.7 12.95 66,701
03/27/2013 12.7 12.7899 12.62 12.77 18,081
03/26/2013 12.97 12.97 12.71 12.82 22,461
03/25/2013 12.79 12.9 12.74 12.89 59,140
03/22/2013 12.82 12.82 12.7 12.79 12,318
03/21/2013 12.76 12.88 12.7 12.78 41,056
03/20/2013 12.85 12.89 12.7 12.89 40,599
03/19/2013 12.75 12.93 12.7 12.79 122,171
03/18/2013 12.74 12.82 12.4201 12.75 151,031
03/15/2013 12.06 12.25 11.91 12.2 165,922
03/14/2013 11.89 12.04 11.841 12.03 63,700
03/13/2013 12.16 12.16 11.8 11.91 23,099
03/12/2013 11.94 12.11 11.94 12 51,879
03/11/2013 12.03 12.09 11.93 12 20,158
03/08/2013 12.13 12.2 11.99 12.1 32,343
03/07/2013 11.98 12.05 11.77 12.05 23,117
03/06/2013 12 12.06 11.9 11.98 55,177
03/05/2013 12.08 12.12 11.98 12 105,249
03/04/2013 11.95 12.03 11.85 11.91 63,797
03/01/2013 11.49 11.96 11.49 11.94 26,727
02/28/2013 11.83 11.96 11.62 11.64 42,109
02/27/2013 11.56 12 11.56 11.86 19,437
02/26/2013 11.541 11.57 11.48 11.55 4,540
02/25/2013 11.94 11.96 11.58 11.59 48,677
02/22/2013 11.73 11.92 11.73 11.89 41,066
02/21/2013 11.85 11.85 11.5 11.64 23,716
02/20/2013 11.88 12.08 11.84 11.84 27,994
02/19/2013 12 12.02 11.8 11.88 119,499
02/15/2013 11.93 12.05 11.7548 12 59,937
02/14/2013 11.8 11.9 11.78 11.84 14,980
02/13/2013 11.8 11.9595 11.8 11.84 22,168
02/12/2013 11.9 11.9 11.68 11.77 20,307
02/11/2013 11.61 11.96 11.61 11.8 26,042
02/08/2013 11.53 11.69 11.382 11.65 26,413
02/07/2013 11.75 11.75 11.42 11.54 15,530
02/06/2013 11.62 11.79 11.452 11.77 33,999
02/05/2013 11.8 11.86 11.67 11.71 20,068
02/04/2013 11.83 11.91 11.63 11.65 37,379
02/01/2013 11.97 12.13 11.901 11.95 27,284
01/31/2013 11.71 12 11.65 11.95 38,054
01/30/2013 11.88 12.05 11.6 11.68 68,442
01/29/2013 11.7 12.2 11.7 11.93 88,160
01/28/2013 11.11 11.75 11.11 11.67 57,559
01/25/2013 11.35 11.35 10.96 11.06 131,680
01/24/2013 10.99 11.485 10.99 11.26 122,017
01/23/2013 11.02 11.04 10.89 10.95 74,148
01/22/2013 11 11.06 10.95 11 61,830
01/18/2013 11.11 11.204 10.98 10.99 28,407
01/17/2013 11.09 11.28 10.95 11.15 102,761
01/16/2013 11.24 11.27 11.01 11.04 28,057
01/15/2013 11.32 11.5 11.25 11.3 24,370
01/14/2013 11.51 11.62 11.31 11.43 34,388
01/11/2013 11.83 11.96 11.47 11.53 69,480
01/10/2013 11.675 11.82 11.35 11.81 147,459
01/09/2013 11.89 11.89 11.63 11.65 29,164
01/08/2013 11.6 11.9 11.6 11.82 27,185
01/07/2013 12.14 12.338 11.77 11.78 42,307
01/04/2013 12.73 12.93 12.28 12.29 36,076
01/03/2013 12.87 12.87 12.5 12.68 32,148
01/02/2013 12.5 12.9 12.3 12.87 63,403
12/31/2012 12.05 12.29 11.99 12.27 33,823
12/28/2012 12.03 12.13 12 12.05 15,778
12/27/2012 12.2 12.2 11.89 12.13 22,303
12/26/2012 12.15 12.25 12.05 12.16 42,278
12/24/2012 11.97 12.0819 11.631 12.08 10,043
12/21/2012 11.76 12.2 11.51 11.99 145,475
12/20/2012 11.55 11.94 11.29 11.78 37,360
12/19/2012 11.09 11.54 11.05 11.53 26,220
12/18/2012 11.2 11.34 11.07 11.32 67,446
12/17/2012 11.1 11.15 11 11.14 37,696
12/14/2012 11.23 11.28 11.06 11.1 28,818
12/13/2012 11.48 11.55 11.21 11.29 17,302
12/12/2012 11.41 11.54 11.2765 11.43 24,647
12/11/2012 11.42 11.45 11.25 11.42 48,250
12/10/2012 11.4 11.4 11.13 11.3 46,098
12/07/2012 11.38 11.4 11.21 11.36 8,294
12/06/2012 11.115 11.3 11.046 11.3 21,573
12/05/2012 11.24 11.388 11.09 11.09 41,537
12/04/2012 11.19 11.38 11.08 11.22 16,996
12/03/2012 11.34 11.34 11 11.16 27,018
11/30/2012 11.29 11.4 10.97 11.22 54,367
11/29/2012 11.15 11.36 11.14 11.24 26,938
11/28/2012 10.73 11.13 10.66 11.05 20,314
11/27/2012 11 11.18 10.87 11 54,391
11/26/2012 10.74 11.27 10.74 10.98 24,215
11/23/2012 10.69 10.85 10.64 10.74 24,824
11/21/2012 10.5 10.7 10.43 10.69 13,344
11/20/2012 10.52 10.63 10.39 10.47 34,591
11/19/2012 10.65 10.65 10.45 10.58 20,449
11/16/2012 10.52 10.852 10.4 10.5 64,170
11/15/2012 10.66 10.69 10.42 10.56 37,191
11/14/2012 11.05 11.11 10.61 10.68 64,271
11/13/2012 11 11.29 11 11.08 27,559
11/12/2012 10.97 11.259 10.97 11.1 28,586
11/09/2012 10.48 10.98 10.32 10.97 61,015
11/08/2012 11 11.26 10.97 11.07 47,137
11/07/2012 11.25 11.34 11 11.03 47,432
11/06/2012 11.17 11.43 11.08 11.42 28,275
11/05/2012 10.98 11.15 10.95 11.1 13,502
11/02/2012 11.01 11.17 10.945 11.01 34,171
11/01/2012 11.06 11.24 10.85 10.92 24,162
10/31/2012 11.04 11.11 10.88 11.07 30,886
10/26/2012 10.71 11 10.71 11 9,893
10/25/2012 10.69 10.75 10.56 10.74 12,950
10/24/2012 11 11.03 10.6 10.67 17,836
10/23/2012 10.9 11.0399 10.76 10.92 32,299
10/22/2012 11 11.02 10.845 10.93 20,407
10/19/2012 10.98 11.0394 10.8 10.84 52,560
10/18/2012 11.26 11.35 11.09 11.1192 25,372
10/17/2012 11.12 11.31 11.12 11.3 8,798
10/16/2012 11.16 11.16 11 11.13 17,340
10/15/2012 11.19 11.19 10.99 11.06 25,892
10/12/2012 11.31 11.31 11.115 11.19 21,451
10/11/2012 11.26 11.32 11.22 11.32 10,602
10/10/2012 11.18 11.26 11.051 11.23 9,872
10/09/2012 11.3 11.31 11.14 11.18 22,576
10/08/2012 11.08 11.31 11.021 11.27 28,304
10/05/2012 11.32 11.47 11.18 11.18 35,482
10/04/2012 11.29 11.3 11.0801 11.3 34,496
10/03/2012 11.13 11.29 10.92 11.15 35,770
10/02/2012 10.93 11.17 10.93 11.15 36,195
10/01/2012 10.86 11.03 10.81 10.86 21,223
09/28/2012 10.85 10.86 10.75 10.76 21,681
09/27/2012 10.87 10.9999 10.71 10.91 25,316
09/26/2012 10.92 10.99 10.77 10.78 49,439
09/25/2012 11.54 11.54 10.93 10.94 60,362
09/24/2012 11.26 11.52 11.19 11.43 36,743
09/21/2012 11.19 11.4 11.1001 11.28 107,816
09/20/2012 11.39 11.41 10.9 10.98 25,621
09/19/2012 11.55 11.69 11.408 11.44 47,985
09/18/2012 11.47 11.6 11.3001 11.49 89,507
09/17/2012 11.33 11.49 11.31 11.44 38,172
09/14/2012 11.27 11.5 11.16 11.39 79,219
09/13/2012 11 11.27 10.79 11.21 61,382
09/12/2012 11 11.1099 10.7 10.95 58,936
09/11/2012 11.35 11.38 10.85 11 80,646
09/10/2012 11.29 11.4 11.17 11.29 43,135
09/07/2012 11.28 11.33 11.03 11.27 99,308
09/06/2012 11.06 11.27 10.99 11.21 106,222
09/05/2012 11.07 11.17 10.82 10.96 67,005
09/04/2012 11 11.152 10.93 11.1 89,430
08/31/2012 11.05 11.1285 10.8 10.97 51,614
08/30/2012 11.2 11.22 11.021 11.04 13,586
08/29/2012 11.39 11.51 11.22 11.26 33,419
08/28/2012 11.36 11.45 11.12 11.4 32,363
08/27/2012 11.12 11.42 11.001 11.28 29,616
08/24/2012 11.19 11.29 11.06 11.16 22,293
08/23/2012 11.47 11.52 11.08 11.24 33,774
08/22/2012 11.68 11.73 11.34 11.47 37,122
08/21/2012 11.98 12.29 11.67 11.7 35,573
08/20/2012 11.89 11.98 11.6 11.92 32,367
08/17/2012 11.69 11.97 11.69 11.97 26,063
08/16/2012 11.53 11.7774 11.38 11.74 33,749
08/15/2012 11.22 11.51 11 11.47 35,709
08/14/2012 11.54 11.54 11.21 11.29 19,438
08/13/2012 11.82 11.9 11.342 11.42 38,081
08/10/2012 11.46 12.03 11.19 11.85 83,158
08/09/2012 10.63 11.6 10.58 11.56 116,061
08/08/2012 10.93 11.1 10.75 10.87 69,113
08/07/2012 11.09 11.41 10.87 10.94 234,600
08/06/2012 10.84 11.13 10.791 10.98 27,380
08/03/2012 11.02 11.15 10.761 10.81 62,856
08/02/2012 11 11.1699 10.8 10.9 60,203
08/01/2012 11.5 11.5 10.9 10.92 60,370
07/31/2012 11.61 11.66 11.39 11.45 18,224
07/30/2012 11.62 11.79 11.62 11.65 14,101
07/27/2012 11.08 11.69 10.9 11.66 38,036
07/26/2012 11.19 11.26 10.818 11.04 29,804
07/25/2012 11.21 11.24 10.91 10.99 34,451
07/24/2012 11.2 11.31 11 11.09 54,804
07/23/2012 11.3 11.4 11.19 11.19 21,916
07/20/2012 11.58 11.73 11.51 11.51 24,685
07/19/2012 11.92 11.98 11.73 11.73 20,935
07/18/2012 11.63 11.98 11.63 11.84 21,920
07/17/2012 11.58 11.74 11.3725 11.63 22,363
07/16/2012 11.99 11.99 11.53 11.53 29,104
07/13/2012 11.64 12.1799 11.64 12.07 58,443
07/12/2012 11.26 11.68 11.26 11.61 45,094
07/11/2012 11.22 11.38 11 11.34 49,170
07/10/2012 11.37 11.37 11.1381 11.22 34,820
07/09/2012 11.52 11.55 11.11 11.32 29,094
07/06/2012 11.7 11.83 11.5195 11.58 20,406
07/05/2012 11.9 12.05 11.7401 11.84 28,821
07/03/2012 11.54 11.99 11.5 11.98 31,495
07/02/2012 10.99 11.59 10.87 11.59 53,663
06/29/2012 11.2 11.36 10.89 10.93 82,055
06/28/2012 11.16 11.33 10.83 10.92 189,124
06/27/2012 11.24 11.4 11.23 11.28 36,645
06/26/2012 11.37 11.37 11.11 11.26 15,484
06/25/2012 11.23 11.48 11.23 11.3 45,700
06/22/2012 11.38 11.56 11.23 11.45 419,345
06/21/2012 11.47 11.565 10.97 11.26 86,968
06/20/2012 11.67 11.82 11.3 11.45 27,472
06/19/2012 11.48 11.88 11.43 11.71 51,700
06/18/2012 11.62 11.62 11.36 11.38 31,188
06/15/2012 11.35 11.76 11.29 11.68 59,050
06/14/2012 11.42 11.6449 11.2 11.39 38,612
06/13/2012 11.5 11.68 11.38 11.42 37,376
06/12/2012 11.41 11.68 11.3475 11.57 47,417
06/11/2012 12.12 12.12 11.32 11.33 93,747
06/08/2012 11.57 11.99 11.37 11.92 63,583
06/07/2012 11.47 11.72 11.29 11.57 87,024
06/06/2012 10.8 11.4 10.75 11.29 172,627
06/05/2012 10.98 11.16 10.67 10.71 37,622
06/04/2012 10.97 11.2 10.86 11.01 45,239
06/01/2012 11.11 11.34 10.9 10.94 37,140
05/31/2012 11.21 11.5 10.92 11.4 85,652
05/30/2012 11.16 11.26 11.04 11.22 30,862
05/29/2012 11.16 11.26 10.99 11.25 17,015
05/25/2012 11 11.17 10.99 11.09 25,774
05/24/2012 10.95 11.04 10.6 10.97 33,498
05/23/2012 10.85 10.96 10.65 10.91 29,442
05/22/2012 11.12 11.13 10.74 10.99 54,305
05/21/2012 10.88 11.13 10.61 11.13 56,457
05/18/2012 10.91 11.12 10.75 10.81 53,403
05/17/2012 10.99 11.31 10.91 10.93 90,517
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.