$38.40 +1.15 (%) Hurco Cos Inc - NASDAQ

Sep. 17, 2014 | 03:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HURC historical data

Date Open High Low Close Volume
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
7/30/201434.7835.1733.5433.7980,519
7/29/201433.5235.2533.4634.34117,741
7/28/201433.5034.8933.0733.3574,796
7/25/201433.2734.8033.0033.3976,270
7/24/201434.2134.7532.2733.39143,926
7/23/201434.9736.1833.5333.81167,139
7/22/201437.1937.2734.0234.82197,466
7/21/201435.4937.8734.5536.97336,310
7/18/201431.6134.9931.5034.38244,791
7/17/201430.4731.5030.1830.83106,119
7/16/201429.4431.0429.2930.67107,916
7/15/201428.1430.7028.1429.35160,066
7/14/201427.7228.2227.2828.0217,025
7/11/201427.8228.0027.6027.6111,786
7/10/201427.4928.1927.0727.8611,339
7/9/201427.8028.1027.7527.917,522
7/8/201428.0928.2527.5327.9927,758
7/7/201428.2528.2527.7927.9633,756
7/3/201428.2528.2627.9128.2357,583
7/2/201428.2428.2527.8928.2135,448
7/1/201428.2028.4827.9827.9993,597
6/30/201428.0728.2028.0028.2019,832
6/27/201427.5728.1827.3628.0836,107
6/26/201428.0028.1027.1727.7814,595
6/25/201428.5028.5027.6727.8518,014
6/24/201428.9128.9128.5228.5215,071
6/23/201428.1029.1827.9928.8620,985
6/20/201428.0428.3727.6728.1833,291
6/19/201428.0728.4627.8127.889,200
6/18/201428.9028.9028.1128.387,170
6/17/201428.2728.9828.1428.4720,538
6/16/201428.6528.6527.9028.1418,345
6/13/201428.8028.9028.3328.566,750
6/12/201428.8128.9028.2128.8924,579
6/11/201429.0229.0228.0528.5411,811
6/10/201428.7829.2028.4129.0714,100
6/9/201428.4029.2428.4028.9714,741
6/6/201428.5929.9928.5929.0327,344
6/5/201427.7028.2327.3528.1931,488
6/4/201427.7527.7827.4027.6611,994
6/3/201427.5327.9127.0827.7624,998
6/2/201427.5927.9127.0227.5415,889
5/30/201427.6527.7827.3027.6611,465
5/29/201427.7827.9027.3427.5910,714
5/28/201427.5627.9927.4027.7812,923
5/27/201427.1427.9026.7027.8914,567
5/23/201426.5326.9026.1726.807,696
5/22/201426.1026.7526.0126.509,910
5/21/201425.8526.5625.6726.4221,788
5/20/201427.1327.1325.3625.6824,763
5/19/201426.0926.8525.5726.7928,235
5/16/201426.3526.6525.8526.3011,980
5/15/201427.4327.5025.8626.4129,488
5/14/201427.7927.8127.5727.6524,974
5/13/201427.8927.9027.3527.7536,211
5/12/201427.0427.9027.0427.7822,131
5/9/201425.9127.1925.9126.9818,527
5/8/201425.5126.4125.3726.0935,327
5/7/201425.2625.7725.0925.6112,481
5/6/201425.6726.0324.9825.3124,823
5/5/201425.9126.0025.4125.8710,649
5/2/201426.2026.4426.0026.1910,485
5/1/201426.7326.9325.7526.2125,950
4/30/201426.7127.2126.4026.6625,670
4/29/201427.0327.1026.7226.739,723
4/28/201426.9027.2026.5826.8811,654
4/25/201426.7727.2326.6526.9015,448
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center