Hurco Cos Inc (NQ: HURC )

20.07 +0.17 (+0.83%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 30.91 31.36 30.46 30.86 32,530 +0.12(+0.38%)
Jul 30, 2019 30.60 31.23 30.60 30.74 22,289 -0.06(-0.21%)
Jul 29, 2019 31.24 31.68 30.69 30.81 13,161 -0.51(-1.64%)
Jul 26, 2019 31.19 31.38 30.65 31.32 13,405 +0.18(+0.58%)
Jul 25, 2019 31.77 32.53 30.84 31.14 14,067 -0.65(-2.04%)
Jul 24, 2019 31.53 32.00 31.30 31.79 8,257 +0.24(+0.77%)
Jul 23, 2019 30.71 31.74 30.23 31.55 13,230 +0.92(+3.01%)
Jul 22, 2019 31.59 31.59 30.50 30.63 61,606 -0.62(-1.99%)
Jul 19, 2019 30.71 32.14 30.71 31.25 22,711 +0.45(+1.47%)
Jul 18, 2019 31.62 32.34 30.68 30.80 13,429 -0.68(-2.15%)
Jul 17, 2019 32.15 32.79 31.47 31.47 16,109 -1.13(-3.46%)
Jul 16, 2019 31.20 33.42 31.20 32.60 20,169 +0.84(+2.64%)
Jul 15, 2019 31.66 31.76 31.17 31.76 52,584 +0.12(+0.37%)
Jul 12, 2019 31.82 31.93 31.64 31.65 16,396 -0.05(-0.14%)
Jul 11, 2019 31.48 31.77 31.30 31.69 23,646 +0.32(+1.04%)
Jul 10, 2019 32.02 32.13 31.29 31.37 16,762 -0.69(-2.14%)
Jul 09, 2019 32.37 32.63 31.70 32.05 12,642 -0.27(-0.84%)
Jul 08, 2019 32.63 32.63 31.97 32.32 13,310 -0.25(-0.78%)
Jul 05, 2019 32.61 33.19 32.41 32.58 11,189 -0.18(-0.55%)
Jul 03, 2019 32.77 33.01 32.19 32.76 15,399 +0.18(+0.55%)
Jul 02, 2019 32.87 32.99 31.74 32.58 7,512 -0.33(-1.01%)
Jul 01, 2019 32.16 32.95 31.87 32.91 19,482 +0.81(+2.53%)
Jun 28, 2019 32.25 32.36 31.21 32.10 46,863 +0.23(+0.71%)
Jun 27, 2019 31.55 34.90 31.30 31.87 18,551 +0.39(+1.23%)
Jun 26, 2019 31.66 31.72 31.29 31.48 15,316 +0.08(+0.26%)
Jun 25, 2019 32.11 32.11 31.28 31.40 14,574 -0.84(-2.59%)
Jun 24, 2019 32.53 32.53 32.19 32.24 15,327 -0.47(-1.43%)
Jun 21, 2019 32.30 32.91 32.16 32.71 24,567 +0.23(+0.72%)
Jun 20, 2019 32.29 32.66 32.01 32.47 9,987 +0.22(+0.70%)
Jun 19, 2019 31.79 32.32 31.45 32.25 11,086 +0.11(+0.34%)
Jun 18, 2019 31.88 32.20 31.66 32.14 15,873 +0.50(+1.59%)
Jun 17, 2019 32.17 33.93 31.32 31.64 47,627 -0.58(-1.81%)
Jun 14, 2019 32.83 32.83 32.05 32.22 8,448 +0.06(+0.20%)
Jun 13, 2019 31.66 32.20 31.66 32.16 15,098 +0.58(+1.85%)
Jun 12, 2019 35.08 35.08 31.10 31.57 21,293 -0.56(-1.74%)
Jun 11, 2019 32.74 32.81 31.90 32.13 25,709 -0.36(-1.09%)
Jun 10, 2019 32.83 33.40 32.05 32.49 20,083 -0.53(-1.59%)
Jun 07, 2019 32.98 34.84 32.67 33.01 73,702 +0.30(+0.91%)
Jun 06, 2019 33.19 33.72 32.47 32.72 19,800 -0.13(-0.38%)
Jun 05, 2019 32.56 32.90 31.70 32.84 13,030 +0.41(+1.28%)
Jun 04, 2019 32.55 32.55 31.72 32.43 11,716 +0.87(+2.76%)
Jun 03, 2019 31.49 31.57 31.21 31.56 21,965 +0.02(+0.06%)
May 31, 2019 32.45 32.45 31.29 31.54 22,566 -0.22(-0.71%)
May 30, 2019 32.18 32.59 31.68 31.76 15,897 -0.08(-0.25%)
May 29, 2019 33.03 33.03 31.77 31.84 29,986 -1.39(-4.19%)
May 28, 2019 33.06 33.27 32.64 33.24 21,030 +0.04(+0.14%)
May 24, 2019 33.60 33.65 32.72 33.19 25,790 -0.13(-0.38%)
May 23, 2019 33.30 33.37 32.18 33.32 32,482 -0.49(-1.44%)
May 22, 2019 34.18 34.19 33.49 33.81 5,410 -0.48(-1.39%)
May 21, 2019 34.96 35.47 34.18 34.28 12,403 -0.17(-0.50%)
May 20, 2019 35.47 35.47 34.20 34.45 25,099 -0.02(-0.05%)
May 17, 2019 34.46 35.10 34.31 34.47 10,894 -0.27(-0.78%)
May 16, 2019 34.81 35.02 34.03 34.74 12,762 +0.08(+0.23%)
May 15, 2019 33.97 34.68 33.85 34.66 41,505 +0.67(+1.98%)
May 14, 2019 34.98 34.99 33.36 33.99 25,052 -0.14(-0.42%)
May 13, 2019 34.15 34.67 34.01 34.13 26,214 -0.41(-1.20%)
May 10, 2019 34.64 34.76 34.02 34.54 26,012 +0.15(+0.44%)
May 09, 2019 34.80 35.28 34.28 34.39 18,891 -0.69(-1.97%)
May 08, 2019 35.35 35.49 34.99 35.08 6,631 -0.29(-0.81%)
May 07, 2019 35.86 35.86 34.99 35.37 28,180 -0.40(-1.11%)
May 06, 2019 36.23 36.23 35.11 35.77 31,333 -0.80(-2.19%)
May 03, 2019 35.28 36.57 35.03 36.57 18,231 +1.53(+4.36%)
May 02, 2019 34.61 35.15 34.47 35.04 9,431 +0.22(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.