$33.33 -0.13 (%) Hurco Cos Inc - NASDAQ

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HURC historical data

Date Open High Low Close Volume
12/19/201433.3633.3932.3733.3332,120
12/18/201433.2533.9233.0133.4617,921
12/17/201430.9832.9530.3332.9529,003
12/16/201431.9732.4531.4731.5316,396
12/15/201432.6332.6331.8231.8315,373
12/12/201433.1033.7832.3232.3213,080
12/11/201433.5434.5933.3733.4314,881
12/10/201433.8633.9533.0033.0921,377
12/9/201433.5934.1833.5034.1525,285
12/8/201434.4235.0133.8733.9625,116
12/5/201434.3235.1334.0634.8219,275
12/4/201434.9434.9434.2134.4120,729
12/3/201435.1035.5834.7535.0026,086
12/2/201434.7835.1834.0135.1836,065
12/1/201434.7234.9133.7834.4824,969
11/28/201436.0536.0534.5834.7210,616
11/26/201437.1137.5036.1736.2318,562
11/25/201435.9637.1035.7036.8918,848
11/24/201434.9335.7134.6935.7041,779
11/21/201435.6335.8334.7134.7631,504
11/20/201435.3536.1535.0835.6923,579
11/19/201437.1537.1535.4635.5219,745
11/18/201437.8238.3737.0137.1516,573
11/17/201439.1939.3837.6037.8432,877
11/14/201438.8239.0438.8039.0418,486
11/13/201439.3439.7938.6338.9016,806
11/12/201438.4639.4938.3139.4321,618
11/11/201439.5439.9538.3038.4616,781
11/10/201439.5239.8138.7539.5128,575
11/7/201439.2239.7139.0039.3520,786
11/6/201439.0939.3038.7839.2634,258
11/5/201438.9639.2938.4639.0638,637
11/4/201438.8038.9138.4738.7824,221
11/3/201438.4838.8938.3638.7823,863
10/31/201439.2239.2238.3238.5342,099
10/30/201436.9638.9936.8538.4448,873
10/29/201436.9937.2336.4837.0422,930
10/28/201435.4636.8635.4636.7626,450
10/27/201434.9335.5034.3835.0320,847
10/24/201435.2635.4034.0835.3327,174
10/23/201434.0835.9333.4035.1841,044
10/22/201434.0734.6033.4333.5533,628
10/21/201432.5634.3832.2533.8864,147
10/20/201432.3732.8832.0232.5132,209
10/17/201433.0333.1632.4732.6554,802
10/16/201431.8933.0031.8932.9070,716
10/15/201432.0132.7230.9532.5836,831
10/14/201432.6133.2532.3132.4762,580
10/13/201432.3732.7331.4632.1638,670
10/10/201432.7133.2432.3832.6236,435
10/9/201433.5133.5132.7532.8542,780
10/8/201433.4233.7533.1333.5063,021
10/7/201434.1134.1533.1933.2943,094
10/6/201435.4535.5434.2234.4628,439
10/3/201436.4636.5635.2135.2626,680
10/2/201435.7536.9635.0536.0728,638
10/1/201437.8137.8135.7135.8444,269
9/30/201437.5838.4936.8737.6640,478
9/29/201436.5638.4036.5537.4438,582
9/26/201436.8236.8236.2636.7118,599
9/25/201437.4737.4936.2636.7526,930
9/24/201436.6137.5436.6137.4916,723
9/23/201437.2937.4536.5537.0934,789
9/22/201438.4438.4437.2637.3030,113
9/19/201439.4039.6438.6238.8256,266
9/18/201437.8939.2537.5538.9855,558
9/17/201437.5139.2937.3037.5674,571
9/16/201436.3837.6136.0037.2573,297
9/15/201435.9436.7935.0036.3642,872
9/12/201436.0636.3735.2935.5731,977
9/11/201434.6836.7934.6836.1765,681
9/10/201435.3335.3334.5834.6644,333
9/9/201436.3036.7635.1735.2150,006
9/8/201436.5136.9636.1636.4467,074
9/5/201436.0237.4035.8236.51122,759
9/4/201433.5133.8033.1233.5142,339
9/3/201433.7933.7933.1033.3036,889
9/2/201433.3033.8233.1633.4922,042
8/29/201432.6433.2031.8633.1442,925
8/28/201433.0333.3932.5432.6429,631
8/27/201433.6033.7433.0133.0210,732
8/26/201432.9933.6332.9933.4033,685
8/25/201433.1533.2932.3333.0531,969
8/22/201433.6333.7733.0133.1520,153
8/21/201433.4033.9532.9333.4030,556
8/20/201433.6734.1733.2833.2824,359
8/19/201433.3034.1132.9933.8137,702
8/18/201432.1033.1931.6632.9638,147
8/15/201432.4632.4631.3031.9440,046
8/14/201431.9532.3031.5832.1750,249
8/13/201431.5832.2231.3732.0130,213
8/12/201431.9532.0031.2231.4339,471
8/11/201431.7132.3430.8831.9770,186
8/8/201431.4031.9331.1531.7829,456
8/7/201432.6032.6031.2731.5432,893
8/6/201431.3733.0131.2132.2725,646
8/5/201431.8231.8431.0831.6752,398
8/4/201431.3232.5131.0231.7767,195
8/1/201432.0232.1131.0131.3559,772
7/31/201433.6633.6631.8832.1178,852
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center