HWCC: Historical Prices for Houston Wire & Cable Company

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	10.76	10.96	10.74	10.88	63,300	10.88
19-Nov-09	10.82	10.96	10.75	10.82	121,500	10.82
18-Nov-09	11.25	11.26	10.78	10.92	77,200	10.92
17-Nov-09	11.21	11.31	10.94	11.21	65,900	11.21
16-Nov-09	10.87	11.22	10.79	11.21	142,700	11.21
13-Nov-09	10.81	10.81	10.51	10.71	135,100	10.71
12-Nov-09	11.37	11.60	10.77	10.79	90,700	10.79
12-Nov-09	$ 0.085 Dividend
11-Nov-09	11.59	11.78	11.27	11.40	72,800	11.31
10-Nov-09	12.03	12.03	11.20	11.40	114,100	11.31
9-Nov-09	12.16	12.41	11.98	12.07	105,300	11.98
6-Nov-09	12.05	12.32	11.74	11.97	48,100	11.88
5-Nov-09	12.13	12.35	11.87	12.25	161,200	12.16
4-Nov-09	11.95	12.12	11.78	11.83	141,700	11.74
3-Nov-09	11.75	11.95	11.60	11.89	62,000	11.80
2-Nov-09	12.27	12.27	11.11	11.85	170,500	11.76
30-Oct-09	12.35	12.35	11.86	12.09	129,800	12.00
29-Oct-09	12.15	12.55	12.09	12.43	100,700	12.34
28-Oct-09	12.09	12.35	11.87	12.06	147,900	11.97
27-Oct-09	12.56	12.81	12.11	12.15	91,300	12.06
26-Oct-09	12.77	13.29	12.39	12.49	74,000	12.40
23-Oct-09	13.43	13.49	12.69	12.83	118,400	12.73
22-Oct-09	12.79	13.45	12.56	13.30	123,700	13.20
21-Oct-09	12.40	13.29	12.05	12.83	252,000	12.73
20-Oct-09	12.52	12.57	12.18	12.50	83,100	12.41
19-Oct-09	12.02	12.51	11.76	12.42	153,800	12.33
16-Oct-09	12.09	12.15	11.81	12.02	51,200	11.93
15-Oct-09	12.33	12.37	12.12	12.19	51,500	12.10
14-Oct-09	12.36	12.80	12.01	12.45	239,100	12.36
13-Oct-09	11.66	12.17	11.59	12.10	132,200	12.01
12-Oct-09	10.98	11.75	10.98	11.61	117,000	11.52
9-Oct-09	10.95	11.00	10.85	10.95	73,600	10.87
8-Oct-09	11.16	11.20	10.98	10.99	70,300	10.91
7-Oct-09	11.04	11.26	11.04	11.10	49,300	11.02
6-Oct-09	10.75	11.16	10.57	11.14	90,100	11.06
5-Oct-09	10.92	10.96	10.65	10.68	322,900	10.60
2-Oct-09	10.75	10.85	10.63	10.81	70,700	10.73
1-Oct-09	11.03	11.23	10.86	10.87	246,600	10.79
30-Sep-09	10.90	11.24	10.70	11.05	184,300	10.97
29-Sep-09	11.00	11.08	10.69	10.85	152,300	10.77
28-Sep-09	11.22	11.65	11.00	11.01	111,000	10.93
25-Sep-09	11.01	11.47	11.01	11.14	90,900	11.06
24-Sep-09	11.61	11.72	11.01	11.09	70,800	11.01
23-Sep-09	12.07	12.27	11.50	11.51	107,800	11.42
22-Sep-09	12.42	12.42	11.95	12.01	139,800	11.92
21-Sep-09	11.80	12.26	11.70	12.25	144,900	12.16
18-Sep-09	11.91	11.94	11.67	11.90	101,900	11.81
17-Sep-09	11.62	11.94	11.62	11.84	78,400	11.75
16-Sep-09	11.72	11.85	11.52	11.62	74,300	11.53
15-Sep-09	11.63	11.72	11.48	11.63	58,500	11.54
14-Sep-09	11.32	11.66	11.28	11.64	32,200	11.55
11-Sep-09	11.71	11.75	11.31	11.41	57,100	11.32
10-Sep-09	11.18	11.67	10.75	11.65	94,100	11.56
9-Sep-09	10.97	11.25	10.88	11.19	80,800	11.11
8-Sep-09	11.20	11.28	10.91	10.98	154,200	10.90
4-Sep-09	10.94	11.20	10.73	11.01	151,800	10.93
3-Sep-09	11.05	11.07	10.77	10.81	73,100	10.73
2-Sep-09	11.14	11.59	10.93	10.94	157,800	10.86
1-Sep-09	11.44	12.11	11.03	11.22	217,500	11.14
31-Aug-09	11.59	11.75	11.25	11.51	125,900	11.42
28-Aug-09	12.16	12.16	11.57	11.74	118,700	11.65
27-Aug-09	11.65	12.05	11.41	11.97	123,000	11.88
26-Aug-09	11.66	11.98	11.36	11.59	144,000	11.50
25-Aug-09	11.73	11.99	11.21	11.66	66,200	11.57
24-Aug-09	11.61	11.75	11.37	11.68	101,700	11.59
21-Aug-09	11.28	11.91	11.18	11.56	183,800	11.47
20-Aug-09	10.61	11.17	10.41	11.17	136,200	11.09
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions