$33.15 -0.16 (%) Hurco Cos Inc - NASDAQ

May. 22, 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
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
3/6/201534.1334.1329.5129.71110,949
3/5/201534.7135.2934.3334.5722,049
3/4/201534.7434.9734.1334.4611,279
3/3/201534.9534.9634.7534.8812,116
3/2/201534.2535.0234.2535.0212,305
2/27/201534.9035.0434.0634.1317,487
2/26/201534.8835.1534.8534.8714,074
2/25/201535.3635.6034.8534.9812,654
2/24/201535.5435.8335.3335.5214,194
2/23/201535.6935.6934.9235.2912,827
2/20/201535.5235.5234.7535.2519,067
2/19/201534.2835.7134.2835.4412,009
2/18/201534.1834.5233.8834.4716,285
2/17/201535.5235.5234.3534.437,561
2/13/201535.2135.6834.7935.3214,674
2/12/201534.6835.3834.6835.3510,050
2/11/201534.6634.8733.6134.4621,413
2/10/201535.6336.2434.8734.9217,096
2/9/201536.5737.9936.0036.1918,463
2/6/201536.6436.9936.4936.8511,635
2/5/201537.4737.4736.5236.8211,718
2/4/201537.7038.3736.7236.8414,108
2/3/201536.2537.7036.2537.6223,427
2/2/201535.0836.3634.9035.9516,424
1/30/201535.9936.6235.0835.0814,976
1/29/201535.6236.2935.4036.2917,315
1/28/201536.9036.9035.2735.5714,701
1/27/201536.8737.1036.3436.4713,116
1/26/201538.2538.2537.1537.4716,544
1/23/201538.3138.6638.1438.2610,233
1/22/201537.4938.4536.7938.4220,274
1/21/201536.0437.7736.0437.3619,212
1/20/201536.6737.6135.6937.2630,592
1/16/201535.6436.2535.4836.2211,813
1/15/201536.4336.7335.1435.7612,098
1/14/201536.4037.2835.8436.9023,669
1/13/201537.3138.4435.9136.4018,280
1/12/201535.1037.0735.0936.8023,673
1/9/201534.0737.5034.0735.06126,183
1/8/201532.4833.0232.1132.3816,750
1/7/201532.3433.0031.7732.3313,172
1/6/201533.7833.7832.1832.2237,790
1/5/201533.1433.9133.1433.5316,660
1/2/201534.1334.2833.0833.9114,384
12/31/201434.7034.7533.9434.0910,126
12/30/201434.0434.8934.0434.5910,876
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center