Hurco Cos Inc $33.79

down -0.55


30/7/2014 04:00 PM  |  NASDAQ : HURC  
Industries : Electronics / Scientific & Technical Instruments
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HURC historical data

Date Open High Low Close Volume
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
4/24/201427.5427.7526.7826.979,970
4/23/201428.5228.5227.2327.3511,621
4/22/201427.6228.2127.5727.8812,398
4/21/201427.4127.9327.2927.6012,492
4/17/201426.8927.8726.8927.2318,631
4/16/201426.6627.5826.5126.8519,202
4/15/201426.7927.5726.4426.7828,090
4/14/201426.7027.0026.4426.7830,258
4/11/201426.8827.1626.5026.7119,516
4/10/201427.8628.4226.8227.0717,894
4/9/201427.4428.3627.2627.8827,532
4/8/201426.9328.0026.9327.4831,063
4/7/201427.1127.6926.6526.7718,380
4/4/201426.9227.5626.2526.9943,971
4/3/201426.9227.3926.6026.7319,964
4/2/201427.9427.9927.3427.5010,650
4/1/201426.7927.9926.7927.8620,838
3/31/201426.6327.0026.4026.6829,979
3/28/201426.3426.9826.3026.6313,575
3/27/201426.2526.5026.0126.3215,756
3/26/201425.9926.4925.5526.3730,587
3/25/201425.9625.9925.5325.7217,340
3/24/201426.1726.4125.3825.8831,243
3/21/201425.3026.4425.1026.2169,275
3/20/201425.2625.3224.9225.2916,462
3/19/201425.1525.4925.1025.1926,404
3/18/201425.0525.5024.9325.2612,327
3/17/201425.0625.7925.0625.2317,493
3/14/201424.9525.0524.6424.9912,436
3/13/201425.7325.8724.6424.9222,381
3/12/201425.6626.1225.5725.7110,252
3/11/201426.2726.3225.6525.729,651
3/10/201426.1726.4925.9026.368,387
Trading Center