FinData: Historical Data for NASDAQ, HWCC - Houston Wire & Cable Company

Thursday, 20 June 2013

Houston Wire & Cable Company

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
19/06/13	14.47	14.50	13.88	14.15	56,500
18/06/13	14.23	14.40	14.15	14.35	47,800
17/06/13	14.30	14.30	14.01	14.16	50,700
14/06/13	14.19	14.28	14.04	14.14	31,700
13/06/13	14.06	14.19	14.03	14.18	66,700
12/06/13	14.03	14.16	14.03	14.10	55,100
11/06/13	14.46	14.46	13.71	14.05	75,600
10/06/13	14.42	14.60	14.42	14.58	30,600
07/06/13	14.50	14.54	14.38	14.43	36,100
06/06/13	14.22	14.49	14.13	14.47	52,600
05/06/13	14.09	14.23	13.96	14.19	33,500
04/06/13	14.13	14.35	13.95	14.19	60,000
03/06/13	14.10	14.25	14.03	14.07	148,900
31/05/13	13.95	14.20	13.72	14.01	106,000
30/05/13	14.15	14.15	14.00	14.08	18,700
29/05/13	14.35	14.35	13.99	14.07	42,100
28/05/13	14.33	14.49	14.15	14.40	57,700
24/05/13	14.18	14.18	13.99	14.10	31,800
23/05/13	14.40	14.54	14.20	14.23	17,300
22/05/13	14.60	14.82	14.38	14.48	55,100
21/05/13	14.47	14.64	14.45	14.63	101,900
20/05/13	14.56	14.65	14.40	14.50	44,900
17/05/13	14.46	14.60	14.34	14.57	36,700
16/05/13	14.41	14.57	14.33	14.44	48,400
15/05/13	14.30	14.52	14.30	14.48	30,800
14/05/13	14.20	14.50	14.20	14.48	62,200
13/05/13	14.42	14.52	14.14	14.32	39,000
10/05/13	14.57	14.65	14.48	14.51	57,900
09/05/13	14.16	14.69	14.16	14.47	95,600
08/05/13	14.30	14.50	14.26	14.46	75,600
07/05/13	13.97	14.28	13.78	14.28	39,900
06/05/13	13.90	13.90	13.78	13.89	33,300
03/05/13	13.64	14.00	13.64	13.91	57,100
02/05/13	13.25	13.51	13.18	13.51	69,000
01/05/13	13.53	13.53	13.15	13.22	108,400
30/04/13	13.71	13.78	13.44	13.62	54,200
29/04/13	13.48	13.78	13.48	13.78	24,300
26/04/13	13.55	13.69	13.33	13.52	73,800
25/04/13	13.25	13.58	13.18	13.53	134,400
24/04/13	13.25	13.35	13.08	13.25	45,400
23/04/13	13.22	13.28	13.10	13.26	46,300
22/04/13	13.02	13.23	12.75	13.16	34,100

Global Indices

No news available...

Currencies