HURC

Hurco Companies, Inc. Common Stock Historical Stock Prices

$30.9
*  
0.17
0.55%
Get HURC Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading HURC now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    HURC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 30.60 31.14 30.36 30.90 17,287
05/20/2016 30.43 30.98 30.43 30.73 4,928
05/19/2016 30.67 31.072 28.26 30.22 15,326
05/18/2016 31.33 31.69 30.87 30.99 19,075
05/17/2016 32.41 32.65 31.2605 31.36 22,035
05/16/2016 32.45 33 32.4 32.65 17,507
05/13/2016 32.46 32.69 32.01 32.3 16,550
05/12/2016 32.91 32.95 32.37 32.51 13,789
05/11/2016 33.03 33.38 32.79 33.01 14,334
05/10/2016 32.62 33.41 32.512 33.19 19,064
05/09/2016 33.45 33.63 32.3601 32.56 7,672
05/06/2016 33.12 33.65 32.68 33.39 16,959
05/05/2016 33.32 33.49 32.75 33.18 16,292
05/04/2016 32.49 33.35 32.35 33.08 11,005
05/03/2016 32.14 32.96 32.06 32.73 20,535
05/02/2016 32.31 32.58 31.75 32.51 15,096
04/29/2016 32.5 33.4 32.01 32.38 14,026
04/28/2016 32.36 33.24 32.32 32.43 15,645
04/27/2016 32.53 33.25 32.29 32.76 5,171
04/26/2016 32.11 32.95 31.52 32.72 20,811
04/25/2016 32.36 32.732 31.89 32.14 14,153
04/22/2016 32.66 32.7 32.44 32.56 9,043
04/21/2016 32.8 32.8525 32.39 32.53 12,652
04/20/2016 33.01 33.09 32.6 32.89 11,575
04/19/2016 33.34 33.34 32.53 32.65 19,167
04/18/2016 32.34 33.25 31.84 33.13 13,760
04/15/2016 31.88 32.21 31.66 31.93 15,485
04/14/2016 31.47 32.39 31.47 32.06 12,890
04/13/2016 31.5 31.956 31.19 31.76 29,110
04/12/2016 30.98 31.46 30.91 31.44 6,716
04/11/2016 30.93 31.512 30.7268 30.88 37,914
04/08/2016 31.18 31.65 30.78 30.91 18,858
04/07/2016 31.99 32.13 31.29 31.39 16,043
04/06/2016 31.91 32.17 31.6 32.15 29,514
04/05/2016 32.16 32.46 31.36 32.18 29,328
04/04/2016 32.48 32.5 32 32.45 39,777
04/01/2016 32.7 33.16 31.99 32.79 20,500
03/31/2016 33.14 33.21 32.44 32.99 17,019
03/30/2016 31.9 33.03 31.8 32.95 22,558
03/29/2016 30.74 31.95 30.1501 31.82 35,248
03/28/2016 31.01 31.01 30.37 30.44 13,148
03/24/2016 31.44 31.44 30.08 30.91 28,433
03/23/2016 30.96 31.4 30.24 31.14 35,742
03/22/2016 30.73 31.47 30.61 31.18 32,780
03/21/2016 30.62 31.3 29.68 30.73 19,199
03/18/2016 30.8 31.31 30.29 30.96 30,030
03/17/2016 30.75 30.98 30.485 30.63 19,042
03/16/2016 29.88 30.46 29.88 30.36 14,879
03/15/2016 30.36 30.68 29.76 30 16,829
03/14/2016 30.87 31.34 30.69 30.69 11,446
03/11/2016 30.8 31 29.79 31 9,971
03/10/2016 30.93 31.84 29.65 30.52 36,906
03/09/2016 30.8 31.48 29.96 30.52 11,067
03/08/2016 30.53 30.79 29.33 30.58 22,701
03/07/2016 31.09 31.64 30.08 30.61 25,937
03/04/2016 27.13 31.2799 27.13 30.9 32,393
03/03/2016 27.03 27.5 27.03 27.35 11,845
03/02/2016 26.4 27.29 26.3 27.25 31,490
03/01/2016 26.54 26.69 26.45 26.66 9,785
02/29/2016 26.64 26.64 25.76 25.95 55,457
02/26/2016 26.21 27 25.97 26.46 14,023
02/25/2016 25.87 26.25 25.73 26.01 9,314
02/24/2016 26.2 26.72 26.03 26.43 11,405
02/23/2016 27.25 27.3668 26.02 26.13 8,264
02/22/2016 27 27.44 26.47 27.38 11,488
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?