$33.75 +0.60 (%) Hurco Cos Inc - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HURC historical data

Date Open High Low Close Volume
12/9/201633.4033.9533.0033.7517,445
12/7/201633.5033.7032.9533.2012,568
12/6/201634.1034.1032.9533.5511,154
12/5/201632.6034.0032.6034.0014,757
12/2/201632.7033.0032.2032.7514,204
12/1/201632.6033.0032.3532.7521,484
11/30/201632.7033.0031.2532.6010,971
11/29/201632.4032.9530.8532.2513,691
11/28/201632.0032.9031.2532.508,946
11/25/201631.7932.5031.7932.202,142
11/23/201630.6532.6030.6532.0010,875
11/22/201631.9131.9130.8031.305,687
11/21/201631.5032.0031.2131.5023,159
11/18/201631.1031.6030.8031.558,336
11/17/201630.9531.2530.3031.054,764
11/16/201630.4031.0030.3930.956,611
11/15/201630.0030.8030.0030.656,961
11/14/201629.6030.1829.0729.9516,147
11/11/201628.3029.9028.3029.5536,926
11/10/201628.2529.0027.2328.5024,671
11/9/201625.6528.3525.6028.2513,403
11/8/201625.6525.9525.6525.951,922
11/7/201625.2525.6525.2525.653,472
11/4/201625.1025.5025.0025.208,494
11/3/201625.3525.4024.8025.0013,985
11/2/201625.8026.3025.5525.555,249
11/1/201625.8526.1525.8526.003,187
10/31/201626.0026.5026.0026.2032,994
10/28/201625.8026.0525.7525.951,773
10/27/201626.0026.0025.4525.6019,310
10/26/201627.1527.1526.0026.2511,027
10/25/201627.4027.4027.0527.158,768
10/24/201627.0027.6527.0027.555,836
10/21/201626.9526.9526.5926.754,188
10/20/201627.1027.1027.1027.10780
10/19/201627.4027.6027.2527.403,284
10/18/201627.4027.5026.5827.407,627
10/17/201627.2527.5026.8527.406,262
10/14/201627.3527.4027.1527.255,983
10/13/201627.5527.6027.2027.203,456
10/12/201627.7527.9527.5527.704,193
10/11/201627.9528.5527.7027.7512,495
10/10/201628.0028.1027.8028.052,497
10/7/201627.6227.7127.2727.538,148
10/6/201627.6527.8427.4027.683,699
10/5/201628.1228.1627.7328.117,794
10/4/201627.8228.3627.5927.876,277
10/3/201628.0028.1527.5527.7322,639
9/30/201627.7228.1627.2128.077,458
9/29/201627.7227.9527.6727.764,818
9/28/201627.6228.1927.2027.989,655
9/27/201627.7028.0027.4627.916,232
9/26/201628.8028.8027.3727.747,571
9/23/201628.4228.6228.1428.145,254
9/22/201628.4428.7028.2928.416,358
9/21/201628.3228.5228.1628.329,665
9/20/201628.9829.0928.6428.786,452
9/19/201628.6429.1928.5829.1014,249
9/16/201627.5728.8127.5728.7026,872
9/15/201627.2027.7027.0227.569,488
9/14/201626.9327.2526.9327.138,953
9/13/201627.1127.3827.0227.0412,735
9/12/201627.0827.3827.0827.384,895
9/9/201628.2128.2127.3927.3912,285
9/8/201627.5828.5127.5228.3710,468
9/7/201627.8027.8027.5627.6313,194
9/6/201627.0627.6027.0627.5129,970
9/2/201627.3928.3727.0427.2414,893
9/1/201627.0127.9626.9927.9613,484
8/31/201627.0627.5027.0027.0115,725
8/30/201627.2527.4627.0527.068,351
8/29/201627.8727.9327.1227.3114,343
8/26/201627.7028.1127.5527.555,999
8/25/201627.6227.9127.5527.575,401
8/24/201627.9827.9927.4727.628,100
8/23/201627.6128.2727.6027.915,643
8/22/201628.4428.6727.4527.5418,629
8/19/201628.5628.8428.5628.576,892
8/18/201628.5728.7628.3628.5610,888
8/17/201628.7228.8828.5128.533,004
8/16/201630.4230.4228.7128.776,532
8/15/201628.7728.7728.5028.714,429
8/12/201628.5628.6227.8628.4513,026
8/11/201628.4528.7928.3228.794,082
8/10/201628.4528.6128.2128.364,147
8/9/201628.1428.6128.0428.5712,351
8/8/201627.8428.2127.8428.214,070
8/5/201627.7628.0927.7627.968,492
8/4/201627.3727.9527.3627.577,099
8/3/201627.0027.3526.8027.2911,894
8/2/201626.7527.1926.7527.1211,560
8/1/201626.9027.1726.6726.9831,847
7/29/201627.8427.9826.5726.6328,212
7/28/201628.2928.5227.6328.0918,915
7/27/201628.1928.5927.9728.417,132
7/26/201627.8128.3427.8128.2210,760
7/25/201628.8128.8327.7527.8210,168
7/22/201628.2028.7728.2028.5411,162
7/21/201629.5729.5727.6428.4111,604
7/20/201629.3530.0629.3529.984,799
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center