$27.70 +0.13 (%) Hurco Cos Inc - NASDAQ

Aug. 26, 2016 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HURC historical data

Date Open High Low Close Volume
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
7/19/201629.8729.9829.4929.636,451
7/18/201630.3530.6029.5030.058,624
7/15/201631.0931.0929.8730.269,361
7/14/201631.5831.5830.3930.907,758
7/13/201630.4131.4830.0631.0616,769
7/12/201629.9530.7729.9330.6514,268
7/11/201629.3429.9929.1529.905,231
7/8/201628.4529.3528.4529.299,358
7/7/201627.7827.9327.1627.6620,710
7/6/201627.9528.7127.5627.666,925
7/5/201628.0228.0227.4927.496,781
7/1/201627.6928.5727.6928.219,865
6/30/201627.7428.0927.5527.8311,835
6/29/201628.2528.4227.6927.888,828
6/28/201628.2828.5027.7428.1024,809
6/27/201628.6128.7527.9028.0320,696
6/24/201628.4528.9828.0028.7532,591
6/23/201629.2729.7029.2029.7014,823
6/22/201628.9029.0928.7128.8224,976
6/21/201629.0329.0928.8228.889,906
6/20/201629.1029.4228.7329.1820,050
6/17/201628.9029.1628.5428.8026,452
6/16/201628.9729.1428.6728.809,639
6/15/201629.5729.7229.0429.4011,175
6/14/201629.6829.8829.3029.3012,143
6/13/201631.0231.0228.9529.5823,687
6/10/201631.5831.5830.9431.057,832
6/9/201631.9431.9831.5631.688,541
6/8/201632.0932.2531.9432.1313,132
6/7/201631.8532.3031.5032.1129,703
6/6/201632.9432.9432.0432.2316,017
6/3/201633.3933.3932.0932.8213,201
6/2/201632.1233.0531.9532.8714,257
6/1/201631.9132.4731.8132.478,745
5/31/201631.7532.3631.7532.2313,196
5/27/201632.4532.7432.2032.588,614
5/26/201632.7432.7432.0632.338,353
5/25/201632.5632.6032.3532.604,905
5/24/201631.6132.6531.6132.5212,798
5/23/201630.6431.1430.3630.9017,287
5/20/201630.4330.9830.4330.734,928
5/19/201630.6731.0728.2630.2215,326
5/18/201631.3331.6930.8730.9919,075
5/17/201632.4132.6531.2631.3622,035
5/16/201632.4533.0032.4032.6517,507
5/13/201632.4632.6932.0132.3016,550
5/12/201632.9132.9532.3732.5113,789
5/11/201633.0333.3832.7933.0114,334
5/10/201632.6233.4132.5133.1919,064
5/9/201633.4533.6332.3632.567,672
5/6/201633.1233.6532.6833.3916,959
5/5/201633.3233.4932.7533.1816,292
5/4/201632.4933.3532.3533.0811,005
5/3/201632.1432.9632.0632.7320,535
5/2/201632.3132.5831.7532.5115,096
4/29/201632.5033.4032.0132.3814,026
4/28/201632.3633.2432.3232.4315,645
4/27/201632.5333.2532.2932.765,171
4/26/201632.1132.9531.5232.7220,811
4/25/201632.3632.7331.8932.1414,153
4/22/201632.6632.7032.4432.569,043
4/21/201632.8032.8532.3932.5312,652
4/20/201633.0133.0932.6032.8911,575
4/19/201633.3433.3432.5332.6519,167
4/18/201632.3433.2531.8433.1313,760
4/15/201631.8832.2131.6631.9315,485
4/14/201631.4732.3931.4732.0612,890
4/13/201631.5031.9631.1931.7629,110
4/12/201630.9831.4630.9131.446,716
4/11/201630.9331.5130.7330.8837,914
4/8/201631.1831.6530.7830.9118,858
4/7/201631.9932.1331.2931.3916,043
4/6/201631.9132.1731.6032.1529,514
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center