HWCC - Houston Wire & Cable Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20195.505.505.285.405.4012,600
Jun 17, 20195.735.735.295.435.437,800
Jun 14, 20195.465.465.325.425.425,900
Jun 13, 20195.395.585.395.425.429,200
Jun 12, 20195.385.405.385.405.401,200
Jun 11, 20195.395.485.365.405.4035,000
Jun 10, 20195.385.625.385.515.516,100
Jun 07, 20195.295.435.235.435.4312,800
Jun 06, 20195.265.355.265.305.305,200
Jun 05, 20195.605.605.335.355.357,400
Jun 04, 20195.345.435.285.405.407,100
Jun 03, 20195.215.305.155.295.2912,400
May 31, 20195.295.595.235.245.2413,600
May 30, 20195.235.665.155.255.2541,300
May 29, 20195.245.265.175.235.2317,200
May 28, 20195.445.585.235.305.3029,500
May 24, 20195.445.555.355.415.4130,000
May 23, 20195.865.935.505.505.5053,700
May 22, 20196.096.095.895.925.928,600
May 21, 20195.976.065.976.016.0124,100
May 20, 20195.906.075.905.945.9424,600
May 17, 20196.006.125.955.955.9543,100
May 16, 20195.816.125.756.126.1235,300
May 15, 20195.865.875.635.765.7656,200
May 14, 20196.086.085.935.935.9336,300
May 13, 20196.186.196.076.116.1116,700
May 10, 20196.096.296.006.256.2528,300
May 09, 20196.146.216.046.116.1115,500
May 08, 20196.106.226.096.106.1010,600
May 07, 20196.166.256.116.116.1113,400
May 06, 20196.206.256.146.166.1622,100
May 03, 20196.126.296.126.236.239,100
May 02, 20196.096.156.006.106.1068,700
May 01, 20196.156.186.006.126.1251,600
Apr 30, 20196.106.206.106.206.208,300
Apr 29, 20196.246.286.146.246.2423,500
Apr 26, 20196.036.156.036.136.1319,900
Apr 25, 20196.096.166.066.076.0724,900
Apr 24, 20196.016.166.006.106.1023,400
Apr 23, 20196.016.166.006.036.0355,300
Apr 22, 20196.076.096.016.016.0118,100
Apr 18, 20196.156.156.026.026.0217,500
Apr 17, 20196.016.166.006.096.0930,900
Apr 16, 20196.016.166.016.056.0530,000
Apr 15, 20196.146.206.006.006.0059,900
Apr 12, 20196.306.306.176.206.2014,100
Apr 11, 20196.176.326.146.326.3210,300
Apr 10, 20196.076.226.076.126.1213,700
Apr 09, 20195.756.185.706.066.0612,900
Apr 08, 20196.106.216.096.156.1521,100
Apr 05, 20196.276.276.046.156.1521,800
Apr 04, 20195.976.105.976.006.0016,500
Apr 03, 20196.086.125.906.016.0119,400
Apr 02, 20196.056.075.956.066.0620,700
Apr 01, 20196.126.275.986.056.0533,600
Mar 29, 20196.166.336.076.336.3312,600
Mar 28, 20196.156.186.126.126.128,200
Mar 27, 20195.986.165.986.156.1510,700
Mar 26, 20196.066.126.056.126.123,800
Mar 25, 20195.946.035.906.006.0038,500
Mar 22, 20195.876.045.846.006.0018,200
Mar 21, 20195.926.015.835.975.9724,200
Mar 20, 20195.916.045.886.006.0015,400
Mar 19, 20195.966.035.595.985.9810,200
Mar 18, 20195.926.235.796.026.0220,500
Mar 15, 20195.066.015.066.016.01203,900
Mar 14, 20195.815.895.755.855.8594,500
Mar 13, 20195.595.815.505.755.7567,600
Mar 12, 20195.705.775.595.675.6745,100
Mar 11, 20195.605.735.505.665.6623,100
Mar 08, 20195.555.585.405.465.4617,400
Mar 07, 20195.615.645.325.445.4421,000
Mar 06, 20195.515.525.215.455.4531,000
Mar 05, 20195.645.715.465.475.4742,400
Mar 04, 20195.695.805.575.665.6634,400
Mar 01, 20195.655.715.655.685.682,600
Feb 28, 20195.905.905.655.655.6512,200
Feb 27, 20195.855.995.815.815.817,000
Feb 26, 20196.096.105.865.865.8635,500
Feb 25, 20196.046.096.046.096.099,500
Feb 22, 20196.106.125.986.046.046,700
Feb 21, 20196.046.105.996.086.087,500
Feb 20, 20196.016.075.956.026.0215,400
Feb 19, 20196.036.075.875.965.9636,500
Feb 15, 20196.236.286.106.146.1430,100
Feb 14, 20196.106.216.106.186.1837,600
Feb 13, 20196.046.186.036.176.1747,600
Feb 12, 20195.966.165.955.975.9759,200
Feb 11, 20196.156.225.915.935.9331,700
Feb 08, 20196.426.446.146.146.1421,400
Feb 07, 20196.236.426.206.396.3911,300
Feb 06, 20196.506.506.246.246.2423,200
Feb 05, 20196.506.596.456.516.5120,800
Feb 04, 20196.446.466.206.466.4621,400
Feb 01, 20196.296.476.216.446.4429,400
Jan 31, 20196.366.366.106.276.2720,500
Jan 30, 20196.396.406.196.346.3432,900
Jan 29, 20196.306.506.196.336.3343,800
Jan 28, 20196.116.456.076.276.2781,100
Jan 25, 20195.916.105.796.056.05126,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...