The Hallwood Group Inc (HWG) Historical Stock Data
Historical Data
In the past 30 trading days, HWG is up 0.02% a day on average. There have been 23 days where The Hallwood Group Inc closed green and 7 days where HWG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2014-05-16 | 12.33 | 12.34 | ↑$0.01 (0.08%) | 12.33 | 12.34 | 1.75K |
| 2014-05-15 | 12.18 | 12.27 | ↑$0.09 (0.74%) | 12.18 | 12.36 | 2.71K |
| 2014-05-14 | 12.22 | 12.27 | ↑$0.05 (0.38%) | 12.12 | 12.31 | 31.43K |
| 2014-05-13 | 12.28 | 12.28 | ↑$0.00 (0.00%) | 12.28 | 12.28 | 76 |
| 2014-05-12 | 12.25 | 12.28 | ↑$0.03 (0.24%) | 12.25 | 12.29 | 1.38K |
| 2014-05-09 | 12.25 | 12.22 | ↓$0.03 (-0.24%) | 12.17 | 12.25 | 11.27K |
| 2014-05-08 | 12.29 | 12.29 | ↑$0.00 (0.00%) | 12.29 | 12.29 | 0 |
| 2014-05-07 | 12.29 | 12.29 | ↑$0.00 (0.00%) | 12.29 | 12.29 | 0 |
| 2014-05-06 | 12.29 | 12.29 | ↑$0.00 (0.00%) | 12.29 | 12.29 | 2.17K |
| 2014-05-05 | 12.21 | 12.21 | ↑$0.00 (0.00%) | 12.21 | 12.21 | 74 |
| 2014-05-02 | 12.21 | 12.21 | ↑$0.00 (0.00%) | 12.21 | 12.21 | 50 |
| 2014-05-01 | 12.21 | 12.21 | ↑$0.00 (0.00%) | 12.21 | 12.21 | 339 |
| 2014-04-30 | 12.22 | 12.22 | ↑$0.00 (0.00%) | 12.22 | 12.22 | 701 |
| 2014-04-29 | 12.20 | 12.20 | ↑$0.00 (0.00%) | 12.20 | 12.20 | 50 |
| 2014-04-28 | 12.20 | 12.20 | ↑$0.00 (0.00%) | 12.20 | 12.20 | 393 |
| 2014-04-25 | 12.19 | 12.16 | ↓$0.03 (-0.25%) | 12.16 | 12.20 | 1.56K |
| 2014-04-24 | 12.20 | 12.20 | ↑$0.00 (0.00%) | 12.20 | 12.20 | 0 |
| 2014-04-23 | 12.20 | 12.20 | ↑$0.00 (0.00%) | 12.20 | 12.20 | 258 |
| 2014-04-22 | 12.27 | 12.20 | ↓$0.07 (-0.57%) | 12.20 | 12.27 | 889 |
| 2014-04-21 | 12.19 | 12.19 | ↑$0.00 (0.00%) | 12.19 | 12.19 | 126 |
| 2014-04-17 | 12.20 | 12.19 | ↓$0.01 (-0.08%) | 12.19 | 12.22 | 6.20K |
| 2014-04-16 | 12.21 | 12.20 | ↓$0.01 (-0.05%) | 12.20 | 12.23 | 1.35K |
| 2014-04-15 | 12.21 | 12.21 | ↑$0.00 (0.00%) | 12.21 | 12.21 | 200 |
| 2014-04-14 | 12.25 | 12.22 | ↓$0.03 (-0.24%) | 12.20 | 12.25 | 19.29K |
| 2014-04-11 | 12.25 | 12.25 | ↑$0.00 (0.00%) | 12.25 | 12.25 | 1.75K |
| 2014-04-10 | 12.20 | 12.20 | ↑$0.00 (0.00%) | 12.20 | 12.20 | 0 |
| 2014-04-09 | 12.20 | 12.20 | ↑$0.00 (0.00%) | 12.20 | 12.20 | 0 |
| 2014-04-08 | 12.22 | 12.20 | ↓$0.02 (-0.16%) | 12.20 | 12.22 | 2.70K |
| 2014-04-07 | 12.20 | 12.29 | ↑$0.09 (0.73%) | 12.20 | 12.29 | 672 |
| 2014-04-04 | 12.25 | 12.25 | ↑$0.00 (0.00%) | 12.24 | 12.25 | 3.15K |
Create an account or log in to view more rows.
$HWG how low can she go
$HWG who loaded up??
$HWG Nothing but time to wait
$HWG up we go
$HWG bounce it!!
$HWG up we go
$HWG Looking for this cup to breakout.
$HWG let’s ride
$HWG bag holders for life club
$HWG I hate this company.