$32.73 +0.22 (%) Hurco Cos Inc - NASDAQ

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HURC historical data

Date Open High Low Close Volume
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
4/5/201632.1632.4631.3632.1829,328
4/4/201632.4832.5032.0032.4539,777
4/1/201632.7033.1631.9932.7920,500
3/31/201633.1433.2132.4432.9917,019
3/30/201631.9033.0331.8032.9522,558
3/29/201630.7431.9530.1531.8235,248
3/28/201631.0131.0130.3730.4413,148
3/24/201631.4431.4430.0830.9128,433
3/23/201630.9631.4030.2431.1435,742
3/22/201630.7331.4730.6131.1832,780
3/21/201630.6231.3029.6830.7319,199
3/18/201630.8031.3130.2930.9630,092
3/17/201630.7530.9830.4930.6319,042
3/16/201629.8830.4629.8830.3614,879
3/15/201630.3630.6829.7630.0016,829
3/14/201630.8731.3430.6930.6911,446
3/11/201630.8031.0029.7931.009,971
3/10/201630.9331.8429.6530.5236,906
3/9/201630.8031.4829.9630.5211,067
3/8/201630.5330.7929.3330.5822,701
3/7/201631.0931.6430.0830.6125,937
3/4/201627.1331.2827.1330.9032,393
3/3/201627.0327.5027.0327.3511,845
3/2/201626.4027.2926.3027.2531,490
3/1/201626.5426.6926.4526.669,785
2/29/201626.6426.6425.7625.9555,457
2/26/201626.2127.0025.9726.4614,023
2/25/201625.8726.2525.7326.019,314
2/24/201626.2026.7226.0326.4311,405
2/23/201627.2527.3726.0226.138,264
2/22/201627.0027.4426.4727.3811,488
2/19/201626.0726.9225.6526.8214,365
2/18/201625.9026.6125.9026.1950,827
2/17/201625.9826.2925.8625.9212,107
2/16/201625.7125.7124.9525.5418,755
2/12/201625.2825.5024.6125.437,279
2/11/201624.2724.4723.2523.9918,328
2/10/201625.4625.4624.4924.497,525
2/9/201625.2225.9024.8324.9113,640
2/8/201624.4825.7724.1225.5216,634
2/5/201625.7226.3924.6024.6321,375
2/4/201625.1427.1625.1425.757,892
2/3/201624.9925.2124.2625.0811,335
2/2/201624.8925.0224.5224.677,687
2/1/201626.6626.6625.0925.2226,577
1/29/201625.0827.8425.0827.0046,671
1/28/201625.1825.1824.5024.8815,221
1/27/201624.4424.8124.2124.5012,002
1/26/201624.7025.1524.3224.8212,647
1/25/201625.4325.4324.0924.2317,940
1/22/201625.7126.2824.6225.8912,393
1/21/201625.5525.6025.0525.5031,371
1/20/201624.9525.1423.9025.0044,913
1/19/201626.1326.2124.7825.2914,527
1/15/201624.5226.5924.5225.9024,252
1/14/201624.7225.4024.7125.2415,758
1/13/201625.3825.3824.5824.6414,666
1/12/201626.0126.1024.8525.1920,939
1/11/201627.2327.5225.5125.8619,044
1/8/201625.8827.9225.8827.3455,449
1/7/201626.2126.5225.4225.4432,438
1/6/201625.9026.5025.9026.0025,687
1/5/201626.0526.3725.6026.2017,132
1/4/201625.6826.5025.6126.0421,433
12/31/201526.4226.7526.4026.5618,817
12/30/201526.6426.8926.4926.6213,470
12/29/201526.4726.7526.3826.6517,190
12/28/201525.9326.8225.7826.029,630
12/24/201525.4425.9525.4425.875,982
12/23/201525.7825.7824.5625.4427,387
12/22/201524.9724.9724.1924.8111,257
12/21/201523.9524.4023.9524.2918,672
12/18/201525.0725.2723.9724.1147,712
12/17/201525.4025.7025.1125.1812,782
12/16/201525.3825.5025.2425.4316,934
12/15/201525.4925.6125.3625.3931,836
12/14/201525.5025.7825.4025.5113,600
12/11/201525.5025.8825.4025.5015,430
12/10/201526.1726.4725.8025.8913,946
12/9/201526.0226.7225.8526.2620,008
12/8/201526.4626.4625.8225.8913,289
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center