$35.08 -1.21 (%) Hurco Cos Inc - NASDAQ

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HURC historical data

Date Open High Low Close Volume
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
11/4/201438.8038.9138.4738.7824,221
11/3/201438.4838.8938.3638.7823,863
10/31/201439.2239.2238.3238.5342,099
10/30/201436.9638.9936.8538.4448,873
10/29/201436.9937.2336.4837.0422,930
10/28/201435.4636.8635.4636.7626,450
10/27/201434.9335.5034.3835.0320,847
10/24/201435.2635.4034.0835.3327,174
10/23/201434.0835.9333.4035.1841,044
10/22/201434.0734.6033.4333.5533,628
10/21/201432.5634.3832.2533.8864,147
10/20/201432.3732.8832.0232.5132,209
10/17/201433.0333.1632.4732.6554,802
10/16/201431.8933.0031.8932.9070,716
10/15/201432.0132.7230.9532.5836,831
10/14/201432.6133.2532.3132.4762,580
10/13/201432.3732.7331.4632.1638,670
10/10/201432.7133.2432.3832.6236,435
10/9/201433.5133.5132.7532.8542,780
10/8/201433.4233.7533.1333.5063,021
10/7/201434.1134.1533.1933.2943,094
10/6/201435.4535.5434.2234.4628,439
10/3/201436.4636.5635.2135.2626,680
10/2/201435.7536.9635.0536.0728,638
10/1/201437.8137.8135.7135.8444,269
9/30/201437.5838.4936.8737.6640,478
9/29/201436.5638.4036.5537.4438,582
9/26/201436.8236.8236.2636.7118,599
9/25/201437.4737.4936.2636.7526,930
9/24/201436.6137.5436.6137.4916,723
9/23/201437.2937.4536.5537.0934,789
9/22/201438.4438.4437.2637.3030,113
9/19/201439.4039.6438.6238.8256,266
9/18/201437.8939.2537.5538.9855,558
9/17/201437.5139.2937.3037.5674,571
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center