HURC

Hurco Companies, Inc. Historical Stock Prices

$33.4
*  
0.12
0.36%
Get HURC Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading HURC now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-AUG-2013 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  33.40  33.95  32.93  33.40 30,556
08/21/2014 33.4 33.95 32.93 33.4 30,556
08/20/2014 33.67 34.17 33.28 33.28 24,359
08/19/2014 33.3 34.11 32.99 33.81 37,702
08/18/2014 32.1 33.19 31.66 32.96 38,147
08/15/2014 32.46 32.46 31.3001 31.94 40,046
08/14/2014 31.95 32.3 31.58 32.17 50,249
08/13/2014 31.58 32.22 31.37 32.01 30,213
08/12/2014 31.95 32 31.22 31.43 39,471
08/11/2014 31.71 32.34 30.88 31.97 70,186
08/08/2014 31.4 31.93 31.15 31.78 29,456
08/07/2014 32.6 32.6 31.27 31.54 32,893
08/06/2014 31.37 33.01 31.21 32.27 25,646
08/05/2014 31.815 31.84 31.0801 31.67 52,398
08/04/2014 31.32 32.51 31.02 31.77 67,195
08/01/2014 32.02 32.11 31.0101 31.35 59,535
07/31/2014 33.66 33.66 31.881 32.11 78,852
07/30/2014 34.78 35.1655 33.54 33.79 80,519
07/29/2014 33.52 35.2499 33.4575 34.34 117,741
07/28/2014 33.5 34.887 33.07 33.35 74,796
07/25/2014 33.27 34.8 33 33.39 76,270
07/24/2014 34.21 34.748 32.27 33.39 143,926
07/23/2014 34.97 36.18 33.53 33.81 167,139
07/22/2014 37.19 37.2725 34.0223 34.82 197,466
07/21/2014 35.49 37.87 34.55 36.97 336,310
07/18/2014 31.61 34.99 31.5 34.38 244,641
07/17/2014 30.47 31.4975 30.1803 30.83 105,736
07/16/2014 29.44 31.0417 29.29 30.67 107,816
07/15/2014 28.14 30.7 28.14 29.35 160,066
07/14/2014 27.72 28.22 27.28 28.02 17,025
07/11/2014 27.82 28 27.6 27.61 11,786
07/10/2014 27.49 28.19 27.07 27.86 11,339
07/09/2014 27.8 28.1 27.75 27.91 7,522
07/08/2014 28.09 28.25 27.53 27.99 27,758
07/07/2014 28.25 28.25 27.7862 27.96 33,756
07/03/2014 28.25 28.26 27.91 28.23 57,583
07/02/2014 28.24 28.25 27.89 28.21 35,448
07/01/2014 28.2 28.48 27.98 27.99 93,597
06/30/2014 28.07 28.2 28 28.2 19,832
06/27/2014 27.57 28.18 27.3578 28.08 36,107
06/26/2014 28 28.098 27.17 27.78 14,595
06/25/2014 28.5 28.5 27.67 27.85 18,014
06/24/2014 28.91 28.91 28.52 28.52 15,071
06/23/2014 28.1 29.18 27.99 28.86 20,985
06/20/2014 28.04 28.37 27.6701 28.18 33,291
06/19/2014 28.07 28.46 27.81 27.88 9,200
06/18/2014 28.9 28.9 28.11 28.38 7,170
06/17/2014 28.27 28.977 28.14 28.47 20,538
06/16/2014 28.65 28.65 27.9 28.14 18,345
06/13/2014 28.8 28.9 28.33 28.56 6,750
06/12/2014 28.81 28.9 28.21 28.89 24,579
06/11/2014 29.02 29.02 28.05 28.54 11,811
06/10/2014 28.78 29.204 28.41 29.07 14,100
06/09/2014 28.4 29.24 28.4 28.97 14,741
06/06/2014 28.59 29.99 28.59 29.03 27,344
06/05/2014 27.7 28.23 27.35 28.19 31,488
06/04/2014 27.75 27.78 27.4 27.66 11,994
06/03/2014 27.53 27.91 27.08 27.76 24,998
06/02/2014 27.59 27.91 27.02 27.54 15,889
05/30/2014 27.65 27.78 27.3 27.66 11,465
05/29/2014 27.78 27.9 27.34 27.59 10,714
05/28/2014 27.56 27.99 27.4 27.78 12,923
05/27/2014 27.14 27.9 26.7 27.89 14,567
05/23/2014 26.53 26.9 26.17 26.8 7,696
05/22/2014 26.1 26.75 26.01 26.5 9,465
05/21/2014 25.85 26.56 25.67 26.42 21,788
05/20/2014 27.13 27.13 25.36 25.68 24,763
05/19/2014 26.09 26.85 25.57 26.79 28,235
05/16/2014 26.35 26.65 25.85 26.3 11,980
05/15/2014 27.43 27.5 25.86 26.41 29,353
05/14/2014 27.79 27.81 27.57 27.65 24,974
05/13/2014 27.89 27.9 27.35 27.75 36,211
05/12/2014 27.04 27.9 27.04 27.78 22,131
05/09/2014 25.91 27.19 25.91 26.98 18,527
05/08/2014 25.51 26.41 25.37 26.09 35,327
05/07/2014 25.26 25.77 25.09 25.61 12,481
05/06/2014 25.67 26.03 24.98 25.31 24,762
05/05/2014 25.91 26 25.41 25.87 10,649
05/02/2014 26.2 26.44 26 26.19 10,485
05/01/2014 26.73 26.928 25.754 26.21 25,950
04/30/2014 26.71 27.21 26.4 26.66 25,610
04/29/2014 27.03 27.1 26.72 26.73 9,543
04/28/2014 26.9 27.2 26.58 26.88 11,654
04/25/2014 26.77 27.23 26.65 26.9 15,448
04/24/2014 27.54 27.75 26.778 26.97 9,970
04/23/2014 28.52 28.52 27.23 27.35 11,621
04/22/2014 27.6191 28.21 27.5687 27.88 12,398
04/21/2014 27.41 27.93 27.2901 27.6 12,492
04/17/2014 26.89 27.87 26.89 27.23 18,631
04/16/2014 26.66 27.5825 26.51 26.85 19,202
04/15/2014 26.79 27.57 26.44 26.78 28,090
04/14/2014 26.7 27 26.44 26.78 30,258
04/11/2014 26.88 27.16 26.5 26.71 19,516
04/10/2014 27.86 28.42 26.82 27.07 17,894
04/09/2014 27.44 28.36 27.26 27.88 27,532
04/08/2014 26.93 28.0001 26.93 27.48 31,063
04/07/2014 27.11 27.69 26.65 26.77 18,380
04/04/2014 26.92 27.56 26.25 26.99 43,971
04/03/2014 26.92 27.39 26.6 26.73 19,964
04/02/2014 27.94 27.99 27.34 27.5 10,650
04/01/2014 26.79 27.99 26.79 27.86 20,838
03/31/2014 26.63 27 26.4 26.68 29,979
03/28/2014 26.34 26.98 26.3 26.63 13,575
03/27/2014 26.25 26.5 26.01 26.32 15,756
03/26/2014 25.99 26.49 25.55 26.37 30,587
03/25/2014 25.96 25.99 25.5301 25.72 17,340
03/24/2014 26.17 26.41 25.38 25.88 31,243
03/21/2014 25.3 26.44 25.1 26.21 69,275
03/20/2014 25.26 25.32 24.92 25.29 16,462
03/19/2014 25.15 25.49 25.1 25.19 26,404
03/18/2014 25.049 25.5 24.93 25.26 12,327
03/17/2014 25.06 25.79 25.06 25.23 17,493
03/14/2014 24.95 25.05 24.64 24.99 12,436
03/13/2014 25.73 25.87 24.64 24.92 22,381
03/12/2014 25.66 26.12 25.57 25.71 10,252
03/11/2014 26.27 26.32 25.65 25.72 9,651
03/10/2014 26.17 26.49 25.9 26.36 8,387
03/07/2014 25.86 26.622 25.86 26.26 29,856
03/06/2014 25.74 26.24 25.25 25.8 11,502
03/05/2014 25.99 26.2612 25.1425 25.54 14,175
03/04/2014 25.54 26.84 25.54 26.13 34,694
03/03/2014 25 25.38 24.64 25.38 10,880
02/28/2014 25.29 25.4 24.8 25.01 9,469
02/27/2014 25.2 25.37 24.881 25.2 8,836
02/26/2014 24.8 24.93 24.32 24.84 23,884
02/25/2014 24.76 24.84 24.43 24.81 19,255
02/24/2014 24.89 25.4999 24.58 24.83 8,721
02/21/2014 25.42 25.43 24.82 24.85 11,389
02/20/2014 25.804 25.816 25.21 25.36 9,566
02/19/2014 25.64 25.81 25.49 25.49 7,643
02/18/2014 26.3 26.49 25.56 25.81 7,684
02/14/2014 25.68 26.37 25.55 26.13 14,782
02/13/2014 25.14 25.73 25.1 25.72 22,050
02/12/2014 24.96 25.68 24.7 25.28 13,316
02/11/2014 24.65 25.29 24.65 24.99 6,701
02/10/2014 24.34 24.74 24 24.74 22,748
02/07/2014 24.4 24.4 24.05 24.39 15,720
02/06/2014 24.75 24.96 24.25 24.39 14,230
02/05/2014 25.25 25.74 24.58 24.75 23,765
02/04/2014 24.71 25.96 24.71 25.27 12,200
02/03/2014 25.75 25.89 24.14 24.72 22,601
01/31/2014 25.55 26.11 25.54 25.92 30,445
01/30/2014 26.13 26.15 25.86 25.874 10,316
01/29/2014 25.97 26.57 25.6 25.91 14,736
01/28/2014 26.09 26.41 25.67 26.12 27,889
01/27/2014 26.1 26.81 26 26.11 24,587
01/24/2014 25.94 26.1 25.274 26 20,494
01/23/2014 26.46 26.46 25.71 26.17 14,695
01/22/2014 26.26 26.91 26.26 26.53 14,683
01/21/2014 26.19 26.555 25.5 26.28 28,620
01/17/2014 25.96 26.415 25.45 26.07 29,365
01/16/2014 25.48 26 25.3801 25.97 14,610
01/15/2014 25.28 25.63 24.8 25.5 17,681
01/14/2014 24 25.1 23.9 25.1 51,158
01/13/2014 24.01 24.24 23.63 23.76 34,428
01/10/2014 24.05 24.81 23.7501 24.01 8,731
01/09/2014 24.5 25.01 23.68 23.95 9,624
01/08/2014 24.41 24.545 24.25 24.29 10,582
01/07/2014 24.9 24.9 24.07 24.56 18,831
01/06/2014 25.21 25.23 24.5 24.71 10,137
01/03/2014 24.44 25.32 24.05 25.2 32,197
01/02/2014 24.89 24.93 24.35 24.39 16,919
12/31/2013 24.96 25.08 24.9 25.01 13,568
12/30/2013 24.9 25.15 24.63 24.88 9,125
12/27/2013 25.56 25.73 24.86 25.02 12,963
12/26/2013 25.7 25.7 24.905 25.5 10,525
12/24/2013 25.7 25.7 25.1 25.67 3,215
12/23/2013 25.48 25.88 25.44 25.7 14,132
12/20/2013 25.15 25.555 25.13 25.36 51,406
12/19/2013 24.83 25.27 24.73 25.15 4,708
12/18/2013 24.81 25.23 24.48 25.19 13,240
12/17/2013 24.67 25.29 24.3054 24.87 36,824
12/16/2013 24.98 25.14 24.2301 24.75 13,000
12/13/2013 24.74 25.14 24.5 24.79 13,007
12/12/2013 24.52 25.22 24.52 24.75 5,126
12/11/2013 25.31 25.31 24.601 24.65 8,866
12/10/2013 25.09 25.5 25.03 25.19 16,510
12/09/2013 24.88 25.45 24.31 25.22 11,907
12/06/2013 24.51 24.97 24.4 24.93 6,510
12/05/2013 24.5 24.62 24 24.23 6,910
12/04/2013 24.75 24.98 24.52 24.52 8,657
12/03/2013 26.07 26.07 24.78 24.89 9,717
12/02/2013 26.39 26.45 26.21 26.23 6,655
11/29/2013 26.49 26.49 26.3 26.48 2,683
11/27/2013 26.09 26.35 25.6514 26.29 9,764
11/26/2013 25.12 26.19 25.12 25.99 6,604
11/25/2013 25.2 25.49 24.96 25.32 4,401
11/22/2013 24.81 25.25 24.55 25.24 9,170
11/21/2013 24.54 24.97 24.52 24.84 9,906
11/20/2013 24.82 24.82 24.52 24.61 6,274
11/19/2013 24.71 24.74 24.41 24.63 10,102
11/18/2013 24.82 24.92 24.66 24.73 6,237
11/15/2013 24.57 24.79 24.4 24.79 10,959
11/14/2013 24.61 24.78 24.5 24.61 4,812
11/13/2013 24.33 24.68 24.27 24.58 6,650
11/12/2013 24.19 24.46 24.165 24.46 6,917
11/11/2013 24.71 24.85 24.36 24.36 4,302
11/08/2013 24.95 24.98 24.21 24.84 22,719
11/07/2013 25.14 25.16 24.77 24.83 7,396
11/06/2013 25 25.26 24.78 25.08 9,003
11/05/2013 25.08 25.11 24.6201 24.9 12,382
11/04/2013 24.25 25.189 24.13 25.04 18,187
11/01/2013 24.44 24.49 24.15 24.25 21,284
10/31/2013 24.49 24.7 24.2 24.49 17,148
10/30/2013 24.8 24.87 24.45 24.5 8,861
10/29/2013 25 25.27 24.831 24.87 4,253
10/28/2013 25.13 25.2799 24.72 24.99 10,181
10/25/2013 25.38 25.38 24.1 25.28 15,902
10/24/2013 26.14 26.2401 25.29 25.44 11,263
10/23/2013 26.91 26.91 25.5 26.31 27,018
10/22/2013 26.75 27.1199 26.355 26.38 25,400
10/21/2013 26.61 27.19 26.61 26.83 19,507
10/18/2013 26.36 26.65 26.12 26.65 12,445
10/17/2013 26.15 26.35 26.03 26.11 8,143
10/16/2013 26 26.4 25.93 26.27 12,009
10/15/2013 25.74 26.22 25.18 25.67 32,742
10/14/2013 25.5 26.31 25.0325 25.92 31,044
10/11/2013 25.1 25.93 24.93 25.72 21,506
10/10/2013 24.2 25.55 23.95 25.25 9,669
10/09/2013 24.33 25.31 23.75 24.23 19,245
10/08/2013 24 24.66 23.52 24.3 27,303
10/07/2013 24.31 24.58 23.86 23.99 15,668
10/04/2013 24.4 24.72 23.65 24.61 22,180
10/03/2013 25.76 25.76 24.32 24.46 9,729
10/02/2013 25.95 26.25 25.76 25.86 13,527
10/01/2013 25.76 26.46 25.76 26.28 9,679
09/30/2013 25.94 26.2 25.8 25.86 25,568
09/27/2013 25.97 26.36 25.97 26.06 7,802
09/26/2013 26.39 26.39 26 26.19 5,854
09/25/2013 26.29 26.59 26.04 26.06 7,703
09/24/2013 26.11 26.46 26.1 26.36 8,377
09/23/2013 26 26.325 26 26.16 10,869
09/20/2013 26.48 26.52 26 26.01 28,353
09/19/2013 26.59 26.69 26.2 26.45 8,000
09/18/2013 26.4 26.84 25.9 26.5 20,179
09/17/2013 26.25 26.42 25.9 26.42 5,964
09/16/2013 26.66 26.87 25.92 26.08 17,683
09/13/2013 26.22 26.32 26 26.23 17,230
09/12/2013 26.26 26.33 26 26.14 7,996
09/11/2013 26.92 26.92 26.2 26.46 7,469
09/10/2013 27.14 27.29 26.42 27 26,000
09/09/2013 26.62 27.15 26.06 27.07 25,189
09/06/2013 27 27.5 26.05 26.62 22,234
09/05/2013 28.09 28.8 27.57 28.44 9,306
09/04/2013 27.95 28.18 27.77 27.99 8,168
09/03/2013 27.95 28.31 27.54 28 7,931
08/30/2013 28 28.47 27.44 27.51 9,746
08/29/2013 27.75 28.17 27.47 28.08 12,954
08/28/2013 27.37 27.995 27.34 27.58 9,709
08/27/2013 28.05 28.25 27.28 27.39 11,244
08/26/2013 28.24 28.76 28.19 28.43 9,149
08/23/2013 28.24 28.71 27.975 28.49 11,640
08/22/2013 27.66 28.6875 27.2 28.27 6,923
08/21/2013 26.1 27.95 26.1 27.7 9,410
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?