$33.11 +0.18 (%) Hurco Cos Inc - NASDAQ

Apr. 1, 2015 | 10:48 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HURC historical data

Date Open High Low Close Volume
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
12/29/201434.9034.9034.0834.237,011
12/26/201434.0335.0834.0335.006,683
12/24/201433.6434.1933.6434.194,606
12/23/201433.6434.0833.4133.4510,695
12/22/201433.4634.0032.6233.007,911
12/19/201433.3633.3932.3733.3332,120
12/18/201433.2533.9233.0133.4617,921
12/17/201430.9832.9530.3332.9529,003
12/16/201431.9732.4531.4731.5316,396
12/15/201432.6332.6331.8231.8315,373
12/12/201433.1033.7832.3232.3213,080
12/11/201433.5434.5933.3733.4314,881
12/10/201433.8633.9533.0033.0921,377
12/9/201433.5934.1833.5034.1525,285
12/8/201434.4235.0133.8733.9625,116
12/5/201434.3235.1334.0634.8219,275
12/4/201434.9434.9434.2134.4120,729
12/3/201435.1035.5834.7535.0026,086
12/2/201434.7835.1834.0135.1836,065
12/1/201434.7234.9133.7834.4824,969
11/28/201436.0536.0534.5834.7210,616
11/26/201437.1137.5036.1736.2318,562
11/25/201435.9637.1035.7036.8918,848
11/24/201434.9335.7134.6935.7041,779
11/21/201435.6335.8334.7134.7631,504
11/20/201435.3536.1535.0835.6923,579
11/19/201437.1537.1535.4635.5219,745
11/18/201437.8238.3737.0137.1516,573
11/17/201439.1939.3837.6037.8432,877
11/14/201438.8239.0438.8039.0418,486
11/13/201439.3439.7938.6338.9016,806
11/12/201438.4639.4938.3139.4321,618
11/11/201439.5439.9538.3038.4616,781
11/10/201439.5239.8138.7539.5128,575
11/7/201439.2239.7139.0039.3520,786
11/6/201439.0939.3038.7839.2634,258
11/5/201438.9639.2938.4639.0638,637
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center