HURCO COMPANIES $28.51

up +0.34


17/5/2013 04:17 PM  |  NASDAQ : HURC  |  Industries : Manufacturing / Navigational, Measuring, Electromedical, and Control Instruments Manufacturing
Type:

HURC historical data

Date Open High Low Close Volume
5/17/2013 28.32 28.55 27.93 28.51 131
5/16/2013 28.09 28.50 28.01 28.17 27
5/15/2013 28.11 28.25 28.11 28.20 22
5/14/2013 28.23 28.62 28.14 28.31 91
5/13/2013 28.61 28.96 28.09 28.22 91
5/10/2013 27.94 28.86 27.88 28.74 223
5/9/2013 28.35 29.00 27.92 27.98 201
5/8/2013 28.65 28.65 27.56 28.48 42
5/7/2013 28.35 28.75 28.23 28.74 63
5/6/2013 28.15 28.23 27.86 28.23 34
5/3/2013 27.68 28.33 27.68 28.15 50
5/2/2013 26.32 27.34 26.31 27.34 89
5/1/2013 26.83 27.20 26.21 26.57 280
4/30/2013 26.36 26.83 26.36 26.83 52
4/29/2013 26.29 26.29 25.88 26.29 83
4/26/2013 26.44 26.44 26.11 26.11 100
4/25/2013 26.41 26.53 26.25 26.47 90
4/24/2013 26.04 26.55 26.01 26.21 187
4/23/2013 26.12 26.19 25.64 26.19 30
4/22/2013 25.45 25.97 25.45 25.88 39
4/19/2013 25.33 25.51 25.33 25.45 53
4/18/2013 24.75 25.52 24.75 25.28 184
4/17/2013 25.44 25.51 24.16 24.75 221
4/16/2013 25.27 25.69 25.27 25.45 46
4/15/2013 25.92 25.92 25.10 25.10 204
4/12/2013 26.21 26.21 25.96 26.00 22
4/11/2013 25.92 26.37 25.84 26.08 42
4/10/2013 25.80 26.26 25.49 26.02 72
4/9/2013 25.72 25.72 25.11 25.41 37
4/8/2013 25.62 25.75 25.29 25.75 76
4/5/2013 25.46 25.80 24.97 25.61 338
4/4/2013 25.66 26.65 25.66 26.00 78
4/3/2013 26.17 26.17 25.51 25.70 169
4/2/2013 26.64 26.67 26.21 26.25 75
4/1/2013 27.21 27.21 26.36 26.54 129
3/28/2013 27.17 27.30 27.00 27.23 168
3/27/2013 26.96 27.23 26.96 27.08 35
3/26/2013 27.18 27.23 27.00 27.19 36
3/25/2013 27.11 27.48 26.95 27.10 104
3/22/2013 27.22 27.50 27.09 27.10 29
3/21/2013 27.22 27.48 27.03 27.23 42
3/20/2013 28.23 28.23 27.03 27.50 139
3/19/2013 29.00 29.15 27.97 28.15 237
3/18/2013 27.95 29.05 27.95 29.00 71
3/15/2013 27.97 28.49 27.55 28.18 291
3/14/2013 27.22 28.14 27.20 28.08 84
3/13/2013 27.17 27.31 27.17 27.31 20
3/12/2013 27.00 27.23 26.77 27.23 260
3/11/2013 26.63 27.00 26.63 26.99 76
3/8/2013 27.38 27.38 26.26 26.79 212
3/7/2013 27.34 27.34 26.88 27.24 138
3/6/2013 26.91 27.55 26.55 27.49 613
3/5/2013 27.98 28.74 27.98 28.28 74
3/4/2013 28.21 28.39 27.60 28.39 87
3/1/2013 27.98 28.25 27.60 28.19 40
2/28/2013 27.30 28.25 27.30 28.12 86
2/27/2013 27.39 27.50 26.50 27.42 367
2/26/2013 27.80 28.09 27.22 27.45 60
2/25/2013 29.13 29.17 27.60 27.72 167
2/22/2013 29.47 29.87 29.00 29.06 58
2/21/2013 29.78 30.43 29.09 29.25 87
2/20/2013 29.96 30.50 29.72 29.84 270
2/19/2013 29.90 30.20 29.61 30.20 80
2/15/2013 29.73 30.00 29.31 29.89 136
2/14/2013 29.01 29.71 29.01 29.54 26
2/13/2013 29.07 29.44 28.57 29.23 62
2/12/2013 28.45 29.30 28.45 29.12 105
2/11/2013 29.36 29.39 28.43 28.80 74
2/8/2013 29.16 29.54 29.16 29.38 67
2/7/2013 29.29 29.29 28.84 29.23 86
2/6/2013 29.33 29.74 29.00 29.31 105
2/5/2013 29.54 29.77 29.18 29.50 71
2/4/2013 29.79 30.04 29.27 29.44 151
2/1/2013 29.83 30.02 29.61 30.01 124
1/31/2013 29.67 29.90 29.27 29.68 126
1/30/2013 30.16 30.16 29.50 29.67 172
1/29/2013 29.74 30.33 29.33 30.15 128
1/28/2013 28.99 29.93 28.98 29.93 157
1/25/2013 29.00 29.20 28.62 28.89 143
1/24/2013 28.50 29.50 28.13 29.00 153
1/23/2013 29.08 29.08 28.57 28.76 78
1/22/2013 27.63 29.02 27.52 29.02 272
1/18/2013 27.65 27.68 26.90 27.55 291
1/17/2013 27.27 27.79 27.11 27.75 186
1/16/2013 27.48 27.48 26.95 27.11 87
1/15/2013 26.77 27.41 26.75 27.40 114
1/14/2013 26.95 27.10 26.56 27.04 149
1/11/2013 24.13 27.28 24.05 26.82 374
1/10/2013 24.03 24.21 23.79 24.05 116
1/9/2013 23.79 23.98 23.08 23.98 46
1/8/2013 23.79 23.84 23.53 23.64 256
1/7/2013 23.85 23.98 23.72 23.72 184
1/4/2013 23.85 23.90 23.70 23.85 253
1/3/2013 23.70 23.84 22.94 23.82 372
1/2/2013 23.37 23.92 23.10 23.67 298
12/31/2012 22.75 23.16 22.58 23.00 117
12/28/2012 22.75 23.12 22.51 22.84 331
12/27/2012 23.65 23.65 22.51 22.84 220
12/26/2012 23.60 23.85 23.49 23.65 90
12/24/2012 23.71 23.81 23.14 23.46 229
Marketplace
Trading Center