HWCC - Houston Wire & Cable Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 20194.10004.34004.05004.11004.110095,500
Oct 10, 20194.01004.10003.99004.04004.040042,200
Oct 09, 20194.12004.32004.02004.06004.060044,200
Oct 08, 20194.22004.22004.13004.13004.130035,900
Oct 07, 20194.22004.32004.15004.22004.220083,900
Oct 04, 20194.30004.36004.22004.26004.260030,200
Oct 03, 20194.38004.40004.30004.32004.320027,100
Oct 02, 20194.54004.61004.52004.56004.560023,600
Oct 01, 20194.61004.70004.58004.62004.62008,100
Sep 30, 20194.70004.72004.63004.72004.720016,400
Sep 27, 20194.63004.72004.58004.67004.670021,600
Sep 26, 20194.63004.65004.57004.64004.640060,100
Sep 25, 20194.73004.73004.58004.62004.620021,200
Sep 24, 20194.65004.65004.57004.62004.620040,100
Sep 23, 20194.57004.71004.57004.65004.650020,400
Sep 20, 20194.71004.77004.53004.73004.730054,200
Sep 19, 20194.58004.83004.58004.73004.730018,900
Sep 18, 20194.69004.78004.53004.71004.710017,100
Sep 17, 20194.57004.78004.57004.67004.670020,200
Sep 16, 20194.54004.69004.51004.61004.610089,100
Sep 13, 20194.68004.68004.46004.50004.500041,800
Sep 12, 20194.68004.75004.42004.61004.6100128,700
Sep 11, 20194.59004.72004.49004.61004.610082,600
Sep 10, 20194.52004.63004.49004.49004.490068,700
Sep 09, 20194.51004.61004.47004.50004.500047,400
Sep 06, 20194.46004.58004.43004.47004.470031,300
Sep 05, 20194.52004.64004.44004.44004.440079,600
Sep 04, 20194.47004.61004.47004.50004.500037,400
Sep 03, 20194.52004.59004.45004.45004.450019,500
Aug 30, 20194.24004.54004.24004.52004.520054,900
Aug 29, 20194.07004.29004.07004.19004.190071,700
Aug 28, 20194.10004.18003.85004.05004.0500354,300
Aug 27, 20194.20004.48003.95003.95003.9500125,500
Aug 26, 20194.51004.54004.21004.25004.250021,000
Aug 23, 20194.60004.60004.14004.28004.280027,600
Aug 22, 20194.43004.55004.42004.49004.490015,500
Aug 21, 20194.48004.50004.33004.45004.450022,700
Aug 20, 20194.50004.72004.46004.50004.500024,000
Aug 19, 20193.86004.50003.86004.50004.5000101,200
Aug 16, 20194.21004.39003.55003.62003.6200374,800
Aug 15, 20194.54004.80004.20004.21004.210087,000
Aug 14, 20194.70004.98004.57004.57004.570024,500
Aug 13, 20194.81004.98004.68004.75004.750032,100
Aug 12, 20194.68004.90004.61004.73004.730030,600
Aug 09, 20194.30004.83004.30004.76004.760062,300
Aug 08, 20194.70004.75004.35004.35004.350064,500
Aug 07, 20194.47004.65004.46004.48004.480016,100
Aug 06, 20194.38004.56004.35004.43004.430039,400
Aug 05, 20194.46004.52004.34004.42004.420048,100
Aug 02, 20194.56004.58004.46004.52004.520016,400
Aug 01, 20194.69004.86004.48004.48004.480031,000
Jul 31, 20194.80004.96004.65004.65004.650042,500
Jul 30, 20194.57004.75004.57004.70004.7000400,300
Jul 29, 20194.60004.70004.51004.55004.5500151,900
Jul 26, 20194.54004.67004.50004.56004.560034,400
Jul 25, 20194.64004.77004.52004.61004.610015,300
Jul 24, 20194.66004.70004.56004.65004.650012,200
Jul 23, 20194.73004.77004.56004.57004.570028,200
Jul 22, 20194.68004.78004.65004.72004.720024,200
Jul 19, 20194.87004.87004.68004.68004.680022,500
Jul 18, 20194.69005.14004.60004.76004.760054,100
Jul 17, 20195.05005.13004.59004.73004.730060,600
Jul 16, 20195.00005.14004.95005.06005.060017,900
Jul 15, 20195.07005.09004.96004.96004.960020,600
Jul 12, 20195.18005.18005.02005.08005.080032,300
Jul 11, 20195.24005.26005.10005.12005.120041,100
Jul 10, 20195.38005.38005.20005.20005.200035,000
Jul 09, 20195.34005.34005.15005.20005.200013,100
Jul 08, 20195.42005.42005.31005.31005.31008,400
Jul 05, 20195.36005.46005.36005.46005.46003,600
Jul 03, 20195.31005.35005.25005.31005.310017,000
Jul 02, 20195.24005.38005.24005.38005.380016,600
Jul 01, 20195.25005.44005.25005.35005.350024,200
Jun 28, 20195.25005.35005.24005.24005.240014,400
Jun 27, 20195.30005.34005.21005.27005.27003,900
Jun 26, 20195.28005.28005.25005.28005.28002,300
Jun 25, 20195.16005.29005.15005.25005.250013,000
Jun 24, 20195.49005.52005.21005.23005.230017,400
Jun 21, 20195.35005.54005.25005.54005.540029,100
Jun 20, 20195.36005.50005.30005.40005.40009,900
Jun 19, 20195.40005.45005.31005.40005.40006,100
Jun 18, 20195.50005.50005.28005.40005.400012,600
Jun 17, 20195.73005.73005.29005.43005.43007,800
Jun 14, 20195.46005.46005.32005.42005.42005,900
Jun 13, 20195.39005.58005.39005.42005.42009,200
Jun 12, 20195.38005.40005.38005.40005.40001,200
Jun 11, 20195.39005.48005.36005.40005.400035,000
Jun 10, 20195.38005.62005.38005.51005.51006,100
Jun 07, 20195.29005.43005.23005.43005.430012,800
Jun 06, 20195.26005.35005.26005.30005.30005,200
Jun 05, 20195.60005.60005.33005.35005.35007,400
Jun 04, 20195.34005.43005.28005.40005.40007,100
Jun 03, 20195.21005.30005.15005.29005.290012,400
May 31, 20195.29005.59005.23005.24005.240013,600
May 30, 20195.23005.66005.15005.25005.250041,300
May 29, 20195.24005.26005.17005.23005.230017,200
May 28, 20195.44005.58005.23005.30005.300029,500
May 24, 20195.44005.55005.35005.41005.410030,000
May 23, 20195.86005.93005.50005.50005.500053,700
May 22, 20196.09006.09005.89005.92005.92008,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...