Skip to main content

Hurco Cos Inc (NQ: HURC )

16.45 +0.85 (+5.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 15.60 16.60 15.60 16.45 22,467 +0.85(+5.45%)
Jul 11, 2024 15.04 15.70 15.02 15.60 28,509 +0.58(+3.86%)
Jul 10, 2024 15.24 15.24 15.00 15.02 29,926 -0.05(-0.33%)
Jul 09, 2024 15.03 15.33 15.02 15.07 8,000 +0.01(+0.07%)
Jul 08, 2024 15.43 15.50 15.02 15.06 7,128 -0.11(-0.73%)
Jul 05, 2024 15.28 15.28 14.82 15.17 49,836 -0.19(-1.24%)
Jul 03, 2024 15.30 15.36 15.30 15.36 1,426 +0.08(+0.52%)
Jul 02, 2024 15.69 15.69 15.28 15.28 21,473 -0.28(-1.80%)
Jul 01, 2024 15.37 15.64 15.30 15.56 14,796 +0.30(+1.97%)
Jun 28, 2024 15.50 16.09 15.25 15.26 20,022 -0.17(-1.10%)
Jun 27, 2024 15.52 15.52 15.10 15.43 32,291 -0.17(-1.09%)
Jun 26, 2024 15.68 15.70 15.25 15.60 17,766 -0.22(-1.39%)
Jun 25, 2024 15.24 15.89 15.24 15.82 19,564 +0.49(+3.20%)
Jun 24, 2024 15.91 15.97 15.32 15.33 26,526 -0.69(-4.31%)
Jun 21, 2024 16.30 16.30 15.90 16.02 25,596 -0.46(-2.79%)
Jun 20, 2024 17.02 17.11 16.38 16.48 21,810 -0.63(-3.68%)
Jun 18, 2024 16.90 17.56 16.90 17.11 33,252 +0.21(+1.24%)
Jun 17, 2024 16.30 16.90 16.27 16.90 27,892 +0.49(+2.99%)
Jun 14, 2024 15.50 16.68 15.44 16.41 79,245 -0.77(-4.48%)
Jun 13, 2024 17.25 17.38 17.02 17.18 32,470 -0.13(-0.75%)
Jun 12, 2024 17.34 17.63 17.30 17.31 8,022 +0.06(+0.35%)
Jun 11, 2024 17.23 17.44 17.22 17.25 20,573 +0.03(+0.17%)
Jun 10, 2024 17.34 17.34 17.22 17.22 41,967 -0.20(-1.15%)
Jun 07, 2024 17.75 17.90 17.22 17.42 96,390 -0.38(-2.13%)
Jun 06, 2024 17.87 17.94 17.66 17.80 12,287 -0.21(-1.17%)
Jun 05, 2024 17.94 18.14 17.80 18.01 10,111 +0.01(+0.06%)
Jun 04, 2024 18.26 18.30 17.77 18.00 21,606 -0.37(-2.01%)
Jun 03, 2024 17.97 18.50 17.93 18.37 14,315 +0.53(+2.97%)
May 31, 2024 17.94 18.01 17.78 17.84 13,079 -0.16(-0.89%)
May 30, 2024 18.00 18.14 17.99 18.00 12,897 +0.00(+0.00%)
May 29, 2024 17.91 18.26 17.85 18.00 26,376 -0.01(-0.06%)
May 28, 2024 17.29 18.08 17.26 18.01 30,573 +0.63(+3.62%)
May 24, 2024 17.31 17.50 17.25 17.38 15,290 -0.03(-0.17%)
May 23, 2024 17.36 17.47 17.04 17.41 103,725 -0.21(-1.19%)
May 22, 2024 17.76 17.93 17.13 17.62 84,483 -0.13(-0.73%)
May 21, 2024 17.71 17.92 17.58 17.75 16,019 +0.25(+1.43%)
May 20, 2024 18.04 18.04 17.50 17.50 25,111 -0.49(-2.72%)
May 17, 2024 18.27 18.35 17.99 17.99 8,731 -0.27(-1.48%)
May 16, 2024 17.63 18.57 17.63 18.26 37,557 +0.49(+2.76%)
May 15, 2024 17.86 17.86 17.55 17.77 52,675 +0.05(+0.28%)
May 14, 2024 17.60 17.93 17.54 17.72 42,998 +0.13(+0.74%)
May 13, 2024 18.15 18.22 17.59 17.59 19,834 -0.56(-3.09%)
May 10, 2024 18.00 18.25 17.92 18.15 31,320 +0.07(+0.39%)
May 09, 2024 18.03 18.12 17.69 18.08 40,176 -0.18(-0.99%)
May 08, 2024 18.06 18.26 17.90 18.26 15,943 +0.20(+1.11%)
May 07, 2024 18.30 18.48 18.06 18.06 29,886 -0.41(-2.22%)
May 06, 2024 18.31 18.54 18.21 18.47 15,151 +0.23(+1.26%)
May 03, 2024 17.90 18.24 17.89 18.24 20,731 +0.44(+2.47%)
May 02, 2024 18.23 18.23 17.80 17.80 18,605 -0.43(-2.36%)
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.