Hurco Cos Inc (NQ: HURC )

20.16 +0.26 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 19.63 20.02 19.63 19.90 28,963 +0.29(+1.48%)
Mar 26, 2024 20.22 20.22 19.61 19.61 26,885 -0.21(-1.05%)
Mar 25, 2024 20.39 20.43 19.65 19.82 18,217 -0.32(-1.58%)
Mar 22, 2024 20.42 20.55 19.91 20.14 18,561 -0.44(-2.12%)
Mar 21, 2024 20.28 20.57 20.05 20.57 16,592 +0.29(+1.42%)
Mar 20, 2024 19.71 20.43 19.64 20.28 29,774 +0.45(+2.25%)
Mar 19, 2024 20.16 20.32 19.61 19.84 28,046 -0.20(-0.99%)
Mar 18, 2024 20.33 21.05 19.86 20.04 67,624 -0.43(-2.08%)
Mar 15, 2024 20.73 21.07 20.43 20.46 45,911 -0.35(-1.67%)
Mar 14, 2024 20.90 20.90 20.38 20.81 42,247 +0.10(+0.48%)
Mar 13, 2024 19.71 21.10 19.71 20.71 56,330 +1.09(+5.56%)
Mar 12, 2024 20.14 20.45 19.61 19.62 41,835 -0.42(-2.08%)
Mar 11, 2024 21.08 21.43 20.04 20.04 39,049 -1.02(-4.85%)
Mar 08, 2024 23.89 23.89 20.43 21.06 143,211 -6.04(-22.29%)
Mar 07, 2024 27.42 27.97 26.59 27.10 38,463 -0.57(-2.04%)
Mar 06, 2024 26.56 27.70 26.34 27.66 40,165 +0.88(+3.30%)
Mar 05, 2024 26.34 26.78 25.79 26.78 16,497 +0.52(+1.96%)
Mar 04, 2024 25.50 26.29 25.17 26.27 12,053 +0.61(+2.40%)
Mar 01, 2024 25.88 25.96 25.16 25.65 11,374 +0.03(+0.12%)
Feb 29, 2024 26.22 26.41 25.62 25.62 19,174 -0.66(-2.53%)
Feb 28, 2024 25.53 26.29 25.45 26.29 28,280 +0.54(+2.08%)
Feb 27, 2024 25.55 25.79 25.20 25.75 15,736 +0.11(+0.43%)
Feb 26, 2024 25.27 25.68 24.95 25.64 12,484 +0.17(+0.66%)
Feb 23, 2024 24.95 25.47 24.43 25.47 15,956 +0.55(+2.19%)
Feb 22, 2024 24.77 25.12 24.04 24.93 14,814 +0.29(+1.17%)
Feb 21, 2024 24.93 25.10 24.46 24.64 20,061 -0.61(-2.40%)
Feb 20, 2024 25.53 25.56 24.83 25.24 24,570 -0.51(-1.96%)
Feb 16, 2024 24.85 25.78 24.85 25.75 19,716 +0.25(+0.97%)
Feb 15, 2024 24.98 25.50 24.93 25.50 17,557 +0.39(+1.54%)
Feb 14, 2024 23.81 25.12 23.81 25.12 20,670 +1.11(+4.63%)
Feb 13, 2024 24.38 24.48 23.93 24.00 11,510 -0.65(-2.66%)
Feb 12, 2024 24.07 24.98 24.07 24.66 22,683 +0.41(+1.68%)
Feb 09, 2024 23.84 24.50 23.59 24.25 17,997 +0.12(+0.49%)
Feb 08, 2024 24.31 24.34 23.99 24.13 15,660 -0.27(-1.10%)
Feb 07, 2024 24.52 24.52 24.17 24.40 12,357 -0.27(-1.09%)
Feb 06, 2024 24.54 24.69 24.25 24.67 16,716 -0.17(-0.68%)
Feb 05, 2024 24.10 24.97 24.05 24.84 42,024 +0.37(+1.50%)
Feb 02, 2024 23.89 24.49 23.76 24.47 29,441 +0.42(+1.73%)
Feb 01, 2024 24.07 24.07 23.42 24.05 14,079 +0.14(+0.58%)
Jan 31, 2024 24.28 24.28 23.72 23.91 6,399 -0.57(-2.31%)
Jan 30, 2024 24.04 24.53 23.81 24.48 14,985 +0.22(+0.90%)
Jan 29, 2024 23.55 24.45 23.47 24.26 41,239 +0.56(+2.34%)
Jan 26, 2024 23.51 23.76 22.91 23.71 25,606 +0.05(+0.21%)
Jan 25, 2024 23.30 23.71 22.74 23.66 14,531 +0.31(+1.32%)
Jan 24, 2024 23.42 23.62 23.06 23.35 16,163 +0.04(+0.17%)
Jan 23, 2024 23.55 23.71 23.26 23.31 19,003 -0.19(-0.80%)
Jan 22, 2024 23.00 23.66 22.82 23.50 22,812 +0.45(+1.94%)
Jan 19, 2024 23.06 23.29 22.86 23.05 17,604 -0.03(-0.13%)
Jan 18, 2024 23.21 23.49 22.91 23.08 16,515 -0.25(-1.06%)
Jan 17, 2024 23.49 23.67 23.29 23.33 41,850 -0.28(-1.18%)
Jan 16, 2024 23.55 23.74 23.23 23.61 27,614 -0.18(-0.75%)
Jan 12, 2024 22.99 23.81 22.99 23.79 32,423 +0.62(+2.65%)
Jan 11, 2024 23.09 23.61 22.73 23.17 39,593 +0.04(+0.17%)
Jan 10, 2024 22.92 23.30 22.60 23.13 17,944 +0.08(+0.34%)
Jan 09, 2024 22.94 23.51 22.81 23.05 15,810 -0.74(-3.13%)
Jan 08, 2024 22.56 24.20 22.55 23.80 57,619 +1.23(+5.45%)
Jan 05, 2024 21.82 22.67 21.33 22.57 62,957 +1.21(+5.67%)
Jan 04, 2024 21.60 21.60 21.36 21.36 11,344 -0.21(-0.97%)
Jan 03, 2024 21.58 21.58 21.33 21.56 7,836 -0.10(-0.46%)
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.