$31.90 -0.09 (%) Hurco Cos Inc - NASDAQ

Jul. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HURC historical data

Date Open High Low Close Volume
7/29/201530.1332.2230.1331.9025,280
7/28/201531.9432.6031.0331.9939,401
7/27/201530.9732.1130.5532.0430,924
7/24/201532.4033.1831.2231.3925,625
7/23/201533.7834.0032.4132.4429,345
7/22/201534.5134.8233.6033.8923,758
7/21/201534.9635.3334.3334.6028,990
7/20/201535.3835.4934.9235.0728,201
7/17/201534.7835.5034.7835.1240,592
7/16/201535.2035.6334.7834.7837,802
7/15/201535.0235.4134.6234.7178,798
7/14/201535.2135.2434.8535.1342,247
7/13/201535.0835.6334.4734.9723,976
7/10/201534.8535.3434.6735.1841,913
7/9/201534.8134.9734.3834.4022,032
7/8/201534.3234.9833.7134.3628,747
7/7/201534.9835.1433.6934.5922,959
7/6/201534.4635.1434.4634.9419,090
7/2/201534.8835.1534.3634.8515,814
7/1/201535.3535.5434.6234.6520,354
6/30/201534.9534.9634.1034.6223,470
6/29/201535.2135.7034.3734.4021,558
6/26/201535.0335.7735.0335.7238,651
6/25/201534.6435.1534.3035.1327,410
6/24/201534.2234.8934.2234.6228,298
6/23/201534.3634.7033.8934.5618,509
6/22/201534.6334.7334.1434.4225,814
6/19/201534.8634.9034.3834.5029,968
6/18/201534.1834.8733.9434.8222,230
6/17/201534.2034.8533.7934.4324,080
6/16/201533.8034.3732.7834.3331,831
6/15/201534.5334.5333.4934.0028,037
6/12/201533.9034.8033.9034.5529,013
6/11/201534.9134.9133.9434.1514,511
6/10/201534.0434.7333.9234.6050,259
6/9/201533.9834.0733.3833.4822,429
6/8/201534.1234.1433.6133.6114,677
6/5/201534.0034.1932.6234.1922,411
6/4/201533.8333.8333.0733.5714,402
6/3/201533.6333.8533.4733.8120,585
6/2/201533.6533.7733.2333.4310,762
6/1/201533.8333.8333.1833.4320,479
5/29/201533.5433.7833.2433.4321,321
5/28/201533.9633.9633.2633.3813,913
5/27/201533.0433.9932.7933.959,637
5/26/201532.6232.9532.0232.7115,752
5/22/201533.2133.6432.9533.1525,511
5/21/201533.4233.5033.2133.316,385
5/20/201533.4933.5032.5833.4012,288
5/19/201533.2933.4533.0833.2315,390
5/18/201533.0733.4632.5733.0716,894
5/15/201533.0333.6533.0033.076,816
5/14/201533.2433.2432.9233.1913,811
5/13/201532.9433.4932.7333.008,372
5/12/201533.1033.4032.3633.0426,071
5/11/201532.3133.4232.3133.1016,142
5/8/201532.2232.5831.8532.4517,803
5/7/201531.7432.0730.9731.9410,174
5/6/201531.7132.4631.3131.6215,457
5/5/201532.0332.5031.3331.7724,622
5/4/201532.2632.4931.9632.3218,908
5/1/201532.4132.9131.2832.5216,853
4/30/201533.5833.5832.3632.3618,607
4/29/201533.4333.7033.1733.4916,298
4/28/201533.8334.1833.6233.7822,535
4/27/201533.2233.5533.1533.5425,241
4/24/201533.2333.5032.6533.2926,506
4/23/201533.6333.9032.7033.0640,230
4/22/201533.1033.8932.8033.7732,752
4/21/201533.5033.7733.0933.3535,566
4/20/201533.7133.9533.0933.4542,326
4/17/201533.5533.8833.3133.4428,978
4/16/201533.8934.1733.6034.0215,782
4/15/201533.8334.1633.8033.9414,026
4/14/201534.1034.2033.9233.9713,838
4/13/201533.9834.5433.6634.2320,558
4/10/201533.8334.3633.7333.9815,310
4/9/201533.7633.9732.8733.5816,673
4/8/201533.0233.9033.0233.6617,685
4/7/201534.6234.8433.0033.3035,698
4/6/201533.6934.9633.6934.8917,269
4/2/201533.2234.4833.1733.9327,893
4/1/201533.5033.5032.4233.3717,613
3/31/201532.8833.2932.7132.9317,749
3/30/201532.3532.9032.3532.8821,669
3/27/201531.3032.3030.6932.2731,735
3/26/201531.4931.4930.8531.4115,910
3/25/201530.8131.0030.6030.8919,522
3/24/201531.3432.0130.7430.9021,096
3/23/201532.0933.6731.4131.4542,121
3/20/201531.4632.4231.4632.1329,490
3/19/201531.3531.9231.0231.4124,286
3/18/201529.9831.8529.6931.5630,765
3/17/201530.2130.2129.7129.9015,593
3/16/201530.5030.8830.1130.2624,946
3/13/201530.8231.0529.7230.1839,302
3/12/201529.3030.8529.3030.8029,450
3/11/201529.0729.6828.7828.8919,350
3/10/201528.8629.2228.6029.0623,492
3/9/201529.5030.1328.2228.9151,224
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!