FinancialContent is the trusted provider of stock market information to the media industry.
Hurco Cos Inc (NQ: HURC)
33.93 USD  -0.69 (-1.99%)
Official Closing Price  /  Updated: 4:25 PM EDT, Jul 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 22, 2019 35.00 35.00 33.78 33.93 55,607 -0.69(-1.99%)
Jul 19, 2019 34.02 35.61 34.02 34.62 20,500 +0.50(+1.47%)
Jul 18, 2019 35.03 35.83 33.99 34.12 12,122 -0.75(-2.15%)
Jul 17, 2019 35.62 36.33 34.87 34.87 14,541 -1.25(-3.46%)
Jul 16, 2019 34.57 37.03 34.57 36.12 18,205 +0.93(+2.64%)
Jul 15, 2019 35.08 35.19 34.53 35.19 47,464 +0.13(+0.37%)
Jul 12, 2019 35.25 35.37 35.05 35.06 14,800 -0.05(-0.14%)
Jul 11, 2019 34.88 35.19 34.68 35.11 21,344 +0.36(+1.04%)
Jul 10, 2019 35.48 35.60 34.67 34.75 15,130 -0.76(-2.14%)
Jul 09, 2019 35.86 36.15 35.12 35.51 11,411 -0.30(-0.84%)
Jul 08, 2019 36.15 36.15 35.42 35.81 12,014 -0.28(-0.78%)
Jul 05, 2019 36.12 36.78 35.90 36.09 10,100 -0.20(-0.55%)
Jul 03, 2019 36.30 36.57 35.66 36.29 13,900 +0.20(+0.55%)
Jul 02, 2019 36.42 36.55 35.16 36.09 6,781 -0.37(-1.01%)
Jul 01, 2019 35.63 36.50 35.31 36.46 17,585 +0.90(+2.53%)
Jun 28, 2019 35.73 35.85 34.58 35.56 42,300 +0.13(+0.37%)
Jun 27, 2019 35.07 38.80 34.79 35.43 16,688 +0.43(+1.23%)
Jun 26, 2019 35.19 35.26 34.78 35.00 13,778 +0.09(+0.26%)
Jun 25, 2019 35.70 35.70 34.77 34.91 13,111 -0.93(-2.59%)
Jun 24, 2019 36.16 36.16 35.78 35.84 13,788 -0.52(-1.43%)
Jun 21, 2019 35.91 36.59 35.75 36.36 22,100 +0.26(+0.72%)
Jun 20, 2019 35.89 36.31 35.58 36.10 8,984 +0.25(+0.70%)
Jun 19, 2019 35.34 35.93 34.96 35.85 9,973 +0.12(+0.34%)
Jun 18, 2019 35.44 35.80 35.20 35.73 14,279 +0.56(+1.59%)
Jun 17, 2019 35.76 37.72 34.82 35.17 42,844 -0.65(-1.81%)
Jun 14, 2019 36.50 36.50 35.63 35.82 7,600 +0.07(+0.20%)
Jun 13, 2019 35.20 35.80 35.20 35.75 13,582 +0.65(+1.85%)
Jun 12, 2019 39.00 39.00 34.57 35.10 19,155 -0.62(-1.74%)
Jun 11, 2019 36.40 36.47 35.46 35.72 23,127 -0.40(-1.09%)
Jun 10, 2019 36.50 37.13 35.63 36.12 18,066 -0.58(-1.59%)
Jun 07, 2019 36.66 38.73 36.32 36.70 66,300 +0.33(+0.91%)
Jun 06, 2019 36.90 37.49 36.09 36.37 17,812 -0.14(-0.38%)
Jun 05, 2019 36.20 36.57 35.24 36.51 11,722 +0.46(+1.28%)
Jun 04, 2019 36.18 36.18 35.26 36.05 10,540 +0.97(+2.77%)
Jun 03, 2019 35.01 35.09 34.70 35.08 19,759 +0.02(+0.06%)
May 31, 2019 36.07 36.07 34.78 35.06 20,300 -0.25(-0.71%)
May 30, 2019 35.77 36.23 35.22 35.31 14,301 -0.09(-0.25%)
May 29, 2019 36.72 36.72 35.32 35.40 26,975 -1.55(-4.19%)
May 28, 2019 36.75 36.99 36.28 36.95 18,918 +0.05(+0.14%)
May 24, 2019 37.35 37.41 36.37 36.90 23,200 -0.14(-0.38%)
May 23, 2019 37.02 37.10 35.77 37.04 29,220 -0.54(-1.44%)
May 22, 2019 38.00 38.01 37.23 37.58 4,867 -0.53(-1.39%)
May 21, 2019 38.86 39.44 38.00 38.11 11,158 -0.19(-0.50%)
May 20, 2019 39.44 39.44 38.01 38.30 22,579 -0.02(-0.05%)
May 17, 2019 38.31 39.02 38.15 38.32 9,800 -0.30(-0.78%)
May 16, 2019 38.70 38.93 37.83 38.62 11,481 +0.09(+0.23%)
May 15, 2019 37.76 38.55 37.63 38.53 37,337 +0.75(+1.99%)
May 14, 2019 38.89 38.90 37.08 37.78 22,536 -0.16(-0.42%)
May 13, 2019 37.96 38.54 37.81 37.94 23,582 -0.46(-1.20%)
May 10, 2019 38.50 38.64 37.81 38.40 23,400 +0.17(+0.44%)
May 09, 2019 38.68 39.22 38.11 38.23 16,994 -0.77(-1.97%)
May 08, 2019 39.30 39.45 38.90 39.00 5,965 -0.32(-0.81%)
May 07, 2019 39.86 39.86 38.90 39.32 25,350 -0.44(-1.11%)
May 06, 2019 40.28 40.28 39.03 39.76 28,186 -0.89(-2.19%)
May 03, 2019 39.22 40.65 38.95 40.65 16,400 +1.70(+4.36%)
May 02, 2019 38.47 39.08 38.32 38.95 8,484 +0.25(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.