Quantcast

Historical Stock Prices

HWC 
$42.51
*  
1.04
2.39%
Get HWC Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading HWC now
Exchange:NASDAQ
Industry: Finance
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 43.16 43.74 42.485 42.51 557,095
04/17/2019 42.88 43.77 39.7843 43.55 1,319,384
04/16/2019 43.48 44.51 43.085 44.4 605,991
04/15/2019 43.89 43.98 43.12 43.34 325,112
04/12/2019 43.1 43.99 42.6 43.9 362,480
04/11/2019 42.81 43.09 42.24 42.59 337,095
04/10/2019 42.54 42.81 42.15 42.61 381,498
04/09/2019 43.41 43.41 42.375 42.48 1,261,406
04/08/2019 43.26 43.62 43.2 43.59 423,000
04/05/2019 43.1 43.53 42.66 43.39 507,499
04/04/2019 42.14 43.06 42.05 43 332,153
04/03/2019 42.29 42.54 41.87 42.06 520,729
04/02/2019 41.69 42 41.39 41.69 306,088
04/01/2019 40.7 41.78 40.31 41.7 444,686
03/29/2019 40.73 40.95 40.19 40.4 475,068
03/28/2019 39.75 40.5 39.58 40.46 452,673
03/27/2019 39.18 39.91 39.12 39.74 416,529
03/26/2019 38.54 39.42 38.495 39.41 453,859
03/25/2019 37.95 38.72 37.7 38.2 459,290
03/22/2019 39.63 39.95 37.62 37.91 551,123
03/21/2019 40.15 40.81 39.73 40.1 508,833
03/20/2019 41.7 42.43 40.34 40.44 486,948
03/19/2019 43.43 43.43 41.615 41.68 462,190
03/18/2019 42.58 43.41 42.58 43.12 333,164
03/15/2019 42.46 43.05 42.35 42.55 1,004,356
03/14/2019 42.34 42.62 42.2 42.45 218,919
03/13/2019 42.29 42.62 41.94 42.35 576,614
03/12/2019 42.15 42.59 41.775 42.1 447,584
03/11/2019 41.58 42.17 41.31 42.15 452,663
03/08/2019 41.32 41.88 41.29 41.56 323,932
03/07/2019 42.19 42.24 41.39 41.69 460,901
03/06/2019 43.72 43.94 42.2 42.24 360,529
03/05/2019 43.55 43.94 42.86 43.83 337,144
03/04/2019 43.94 44.08 43 43.54 396,744
03/01/2019 43.97 44.28 43.48 44.15 542,939
02/28/2019 43.91 43.91 43.44 43.68 284,049
02/27/2019 43.24 43.9 43.135 43.88 226,931
02/26/2019 43.8 43.97 43.23 43.24 284,404
02/25/2019 44.06 44.34 43.68 43.83 249,809
02/22/2019 43.29 43.875 43.075 43.74 479,373
02/21/2019 43.66 43.66 41.08 43.26 274,312
02/20/2019 43 43.62 42.53 43.53 281,101
02/19/2019 42.12 43.11 41.98 42.91 533,748
02/15/2019 41.44 42.53 41.3 42.44 458,598
02/14/2019 41.13 41.67 40.89 41.17 343,775
02/13/2019 42.14 42.14 41.36 41.47 358,804
02/12/2019 41.95 42.38 41.64 41.89 265,923
02/11/2019 40.9 42.21 40.7 41.67 398,865
02/08/2019 41.59 41.8599 40.69 40.74 391,215
02/07/2019 41.2 41.9695 40.92 41.79 462,126
02/06/2019 41.22 41.52 40.82 41.02 381,649
02/05/2019 42 42.035 41.15 41.33 287,330
02/04/2019 41.45 42.0725 41.28 41.97 294,253
02/01/2019 41.14 41.62 41.14 41.48 334,607
01/31/2019 41.85 42.11 40.29 41.08 360,486
01/30/2019 42.05 42.3725 41.59 42.09 389,181
01/29/2019 41.89 42.455 41.84 41.99 424,105
01/28/2019 41 42.17 40.96 41.86 335,716
01/25/2019 41.22 41.56 40.52 41.41 331,199
01/24/2019 40.6 41.44 40.39 40.81 286,364
01/23/2019 41.51 42.01 40.41 40.82 590,078
01/22/2019 41.75 42.4 40.95 41.18 431,156
01/18/2019 40.89 42.05 40.285 42.05 809,470
*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?



Smart Portfolio