HWCC - Houston Wire & Cable Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 21, 20195.97006.06005.97006.01006.010024,100
May 20, 20195.90006.07005.90005.94005.940024,600
May 17, 20196.00006.12005.95005.95005.950043,100
May 16, 20195.81006.12005.75006.12006.120035,300
May 15, 20195.86005.87005.63005.76005.760056,200
May 14, 20196.08006.08005.93005.93005.930036,300
May 13, 20196.18006.19006.07006.11006.110016,700
May 10, 20196.09006.29006.00006.25006.250028,300
May 09, 20196.14006.21006.04006.11006.110015,500
May 08, 20196.10006.22006.09006.10006.100010,600
May 07, 20196.16006.25006.11006.11006.110013,400
May 06, 20196.20006.25006.14006.16006.160022,100
May 03, 20196.12006.29006.12006.23006.23009,100
May 02, 20196.09006.15006.00006.10006.100068,700
May 01, 20196.15006.18006.00006.12006.120051,600
Apr 30, 20196.10006.20006.10006.20006.20008,300
Apr 29, 20196.24006.28006.14006.24006.240023,500
Apr 26, 20196.03006.15006.03006.13006.130019,900
Apr 25, 20196.09006.16006.06006.07006.070024,900
Apr 24, 20196.01006.16006.00006.10006.100023,400
Apr 23, 20196.01006.16006.00006.03006.030055,300
Apr 22, 20196.07006.09006.01006.01006.010018,100
Apr 18, 20196.15006.15006.02006.02006.020017,500
Apr 17, 20196.01006.16006.00006.09006.090030,900
Apr 16, 20196.01006.16006.01006.05006.050030,000
Apr 15, 20196.14006.20006.00006.00006.000059,900
Apr 12, 20196.30006.30006.17006.20006.200014,100
Apr 11, 20196.17006.32006.14006.32006.320010,300
Apr 10, 20196.07006.22006.07006.12006.120013,700
Apr 09, 20195.75006.18005.70006.06006.060012,900
Apr 08, 20196.10006.21006.09006.15006.150021,100
Apr 05, 20196.27006.27006.04006.15006.150021,800
Apr 04, 20195.97006.10005.97006.00006.000016,500
Apr 03, 20196.08006.12005.90006.01006.010019,400
Apr 02, 20196.05006.07005.95006.06006.060020,700
Apr 01, 20196.12006.27005.98006.05006.050033,600
Mar 29, 20196.16006.33006.07006.33006.330012,600
Mar 28, 20196.15006.18006.12006.12006.12008,200
Mar 27, 20195.98006.16005.98006.15006.150010,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...