HURC

Hurco Companies, Inc. Historical Stock Prices

$30.35
*  
0.24
0.78%
Get HURC Alerts
*Delayed - data as of Aug. 28, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 28-AUG-2014 TO 28-AUG-2015

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  30.39  30.90  30.23  30.35 18,996
08/28/2015 30.39 30.9 30.23 30.35 19,096
08/27/2015 29.64 30.82 29.64 30.59 22,529
08/26/2015 29.15 29.4299 28.6 29.42 15,592
08/25/2015 29.81 30.12 28.14 28.69 23,224
08/24/2015 29.3 29.85 28.83 29.02 21,521
08/21/2015 29.63 30.4 29.63 29.88 29,373
08/20/2015 30.12 30.925 30.01 30.03 21,028
08/19/2015 30.57 30.71 30.13 30.13 19,158
08/18/2015 30.84 30.92 30.59 30.87 21,040
08/17/2015 31.06 31.115 30.76 31.05 17,571
08/14/2015 30.67 31.31 30.54 31.07 21,637
08/13/2015 30.99 31.19 30.7 30.7 21,383
08/12/2015 30.53 31.49 30.41 30.95 23,075
08/11/2015 30.69 31.14 30.52 30.73 19,451
08/10/2015 31.09 31.1 30.77 30.99 33,606
08/07/2015 30.8 31.27 30.65 30.88 36,712
08/06/2015 30.9 31.29 30.56 30.98 41,291
08/05/2015 31.22 31.8 30.81 30.91 28,486
08/04/2015 30.72 31.31 30.454 31.31 29,096
08/03/2015 31.2 31.48 30.62 30.83 21,842
07/31/2015 31.56 32 31.2 31.3 17,917
07/30/2015 31.63 32 31.01 31.42 22,407
07/29/2015 30.13 32.223 30.13 31.9 25,280
07/28/2015 31.94 32.6 31.03 31.99 39,401
07/27/2015 30.97 32.11 30.55 32.04 30,924
07/24/2015 32.4 33.18 31.22 31.39 25,625
07/23/2015 33.78 34 32.41 32.44 29,345
07/22/2015 34.51 34.82 33.6 33.89 23,758
07/21/2015 34.96 35.33 34.33 34.6 28,990
07/20/2015 35.38 35.49 34.92 35.07 28,201
07/17/2015 34.78 35.5 34.78 35.12 40,592
07/16/2015 35.2 35.63 34.78 34.78 37,802
07/15/2015 35.02 35.41 34.62 34.71 78,798
07/14/2015 35.21 35.24 34.85 35.13 42,247
07/13/2015 35.08 35.63 34.465 34.97 23,976
07/10/2015 34.85 35.34 34.67 35.18 41,913
07/09/2015 34.81 34.97 34.38 34.4 22,032
07/08/2015 34.32 34.98 33.709 34.36 28,747
07/07/2015 34.98 35.14 33.69 34.59 22,959
07/06/2015 34.46 35.135 34.46 34.94 19,090
07/02/2015 34.88 35.15 34.36 34.85 15,814
07/01/2015 35.35 35.54 34.62 34.65 20,354
06/30/2015 34.95 34.96 34.1 34.62 23,470
06/29/2015 35.21 35.7 34.37 34.4 21,488
06/26/2015 35.03 35.77 35.03 35.72 38,651
06/25/2015 34.64 35.15 34.3 35.13 27,410
06/24/2015 34.22 34.89 34.22 34.62 28,298
06/23/2015 34.36 34.7 33.8901 34.56 18,509
06/22/2015 34.63 34.73 34.14 34.42 25,814
06/19/2015 34.86 34.9 34.375 34.5 29,968
06/18/2015 34.18 34.87 33.935 34.82 22,230
06/17/2015 34.2 34.85 33.79 34.43 24,080
06/16/2015 33.8 34.37 32.78 34.33 31,831
06/15/2015 34.53 34.53 33.49 34 28,037
06/12/2015 33.9 34.8 33.9 34.55 29,013
06/11/2015 34.91 34.91 33.94 34.15 14,511
06/10/2015 34.04 34.73 33.92 34.6 50,259
06/09/2015 33.98 34.065 33.38 33.48 22,429
06/08/2015 34.12 34.14 33.61 33.61 14,677
06/05/2015 34 34.19 32.62 34.19 22,411
06/04/2015 33.83 33.83 33.07 33.57 14,402
06/03/2015 33.63 33.85 33.47 33.81 20,585
06/02/2015 33.65 33.77 33.23 33.43 10,762
06/01/2015 33.83 33.83 33.18 33.43 20,479
05/29/2015 33.54 33.78 33.24 33.43 21,321
05/28/2015 33.96 33.96 33.26 33.38 13,913
05/27/2015 33.04 33.99 32.79 33.95 9,637
05/26/2015 32.62 32.95 32.02 32.71 15,752
05/22/2015 33.21 33.64 32.95 33.15 25,511
05/21/2015 33.422 33.5 33.21 33.31 6,385
05/20/2015 33.49 33.5 32.58 33.4 12,288
05/19/2015 33.29 33.45 33.08 33.23 15,390
05/18/2015 33.07 33.4599 32.57 33.07 16,894
05/15/2015 33.03 33.65 33 33.07 6,816
05/14/2015 33.24 33.24 32.92 33.19 13,811
05/13/2015 32.94 33.49 32.7251 33 8,372
05/12/2015 33.1 33.4 32.36 33.04 26,071
05/11/2015 32.31 33.42 32.31 33.1 16,142
05/08/2015 32.22 32.58 31.85 32.45 17,803
05/07/2015 31.74 32.07 30.97 31.94 10,174
05/06/2015 31.71 32.4599 31.31 31.62 15,457
05/05/2015 32.03 32.5 31.33 31.77 24,622
05/04/2015 32.26 32.49 31.96 32.32 18,908
05/01/2015 32.41 32.9099 31.28 32.52 16,853
04/30/2015 33.58 33.58 32.36 32.36 18,607
04/29/2015 33.43 33.7 33.17 33.49 16,298
04/28/2015 33.83 34.18 33.62 33.78 22,535
04/27/2015 33.22 33.55 33.15 33.54 25,241
04/24/2015 33.23 33.5 32.65 33.29 26,506
04/23/2015 33.63 33.9 32.7 33.06 40,230
04/22/2015 33.1 33.89 32.8 33.77 32,752
04/21/2015 33.5 33.77 33.09 33.35 35,566
04/20/2015 33.71 33.95 33.09 33.45 42,326
04/17/2015 33.55 33.88 33.3101 33.44 28,978
04/16/2015 33.89 34.17 33.6 34.02 15,782
04/15/2015 33.83 34.16 33.8 33.94 14,026
04/14/2015 34.1 34.2 33.92 33.97 13,838
04/13/2015 33.98 34.54 33.66 34.23 20,558
04/10/2015 33.83 34.36 33.73 33.98 15,310
04/09/2015 33.76 33.9671 32.87 33.58 16,673
04/08/2015 33.02 33.9 33.02 33.66 17,685
04/07/2015 34.62 34.84 33 33.3 35,698
04/06/2015 33.69 34.96 33.69 34.89 17,269
04/02/2015 33.22 34.48 33.17 33.93 27,893
04/01/2015 33.5 33.5 32.4201 33.37 17,613
03/31/2015 32.88 33.29 32.71 32.93 17,749
03/30/2015 32.35 32.9 32.35 32.88 21,669
03/27/2015 31.3 32.3 30.69 32.27 31,735
03/26/2015 31.49 31.49 30.85 31.41 15,910
03/25/2015 30.81 31 30.6 30.89 19,522
03/24/2015 31.34 32.01 30.74 30.9 21,096
03/23/2015 32.09 33.67 31.41 31.45 42,121
03/20/2015 31.46 32.422 31.46 32.13 29,490
03/19/2015 31.35 31.92 31.02 31.41 24,286
03/18/2015 29.98 31.85 29.69 31.56 30,765
03/17/2015 30.21 30.21 29.71 29.9 15,593
03/16/2015 30.5 30.8795 30.11 30.26 24,946
03/13/2015 30.82 31.05 29.72 30.18 39,302
03/12/2015 29.3 30.85 29.3 30.8 29,450
03/11/2015 29.07 29.68 28.781 28.89 19,269
03/10/2015 28.86 29.2205 28.6 29.06 23,492
03/09/2015 29.5 30.13 28.22 28.91 51,224
03/06/2015 34.13 34.13 29.51 29.71 110,949
03/05/2015 34.71 35.29 34.33 34.57 22,049
03/04/2015 34.74 34.97 34.13 34.46 11,279
03/03/2015 34.95 34.96 34.75 34.88 12,116
03/02/2015 34.25 35.02 34.25 35.02 12,305
02/27/2015 34.9 35.04 34.06 34.13 17,487
02/26/2015 34.88 35.15 34.85 34.87 14,074
02/25/2015 35.36 35.6 34.8501 34.98 12,654
02/24/2015 35.54 35.83 35.33 35.52 14,194
02/23/2015 35.69 35.69 34.9191 35.29 12,827
02/20/2015 35.52 35.52 34.75 35.25 19,067
02/19/2015 34.28 35.71 34.28 35.44 12,009
02/18/2015 34.18 34.52 33.88 34.47 16,285
02/17/2015 35.52 35.52 34.35 34.43 7,561
02/13/2015 35.21 35.6813 34.79 35.32 14,674
02/12/2015 34.68 35.38 34.68 35.35 10,050
02/11/2015 34.66 34.87 33.61 34.46 21,413
02/10/2015 35.63 36.24 34.87 34.92 17,096
02/09/2015 36.57 37.99 36 36.19 18,463
02/06/2015 36.64 36.99 36.49 36.85 11,635
02/05/2015 37.4699 37.4699 36.52 36.82 11,718
02/04/2015 37.7 38.3699 36.72 36.84 14,108
02/03/2015 36.25 37.7 36.25 37.62 23,427
02/02/2015 35.08 36.355 34.9 35.95 16,424
01/30/2015 35.99 36.62 35.08 35.08 14,976
01/29/2015 35.62 36.29 35.4 36.29 17,315
01/28/2015 36.9 36.9 35.27 35.57 14,701
01/27/2015 36.869 37.0999 36.34 36.47 13,116
01/26/2015 38.2499 38.2499 37.15 37.47 16,544
01/23/2015 38.31 38.66 38.14 38.26 10,233
01/22/2015 37.49 38.45 36.79 38.42 20,274
01/21/2015 36.04 37.77 36.04 37.36 19,212
01/20/2015 36.67 37.61 35.69 37.26 30,592
01/16/2015 35.64 36.25 35.48 36.22 11,813
01/15/2015 36.431 36.73 35.14 35.76 12,098
01/14/2015 36.4 37.28 35.8401 36.9 23,669
01/13/2015 37.31 38.44 35.91 36.4 18,280
01/12/2015 35.1 37.07 35.09 36.8 23,673
01/09/2015 34.07 37.5 34.07 35.06 126,183
01/08/2015 32.48 33.02 32.11 32.38 16,750
01/07/2015 32.34 33 31.7735 32.33 13,172
01/06/2015 33.78 33.78 32.18 32.22 37,790
01/05/2015 33.1401 33.91 33.1401 33.53 16,660
01/02/2015 34.13 34.28 33.08 33.91 14,384
12/31/2014 34.7 34.75 33.94 34.09 10,126
12/30/2014 34.04 34.89 34.039 34.59 10,876
12/29/2014 34.9 34.9 34.08 34.23 7,011
12/26/2014 34.03 35.08 34.03 35 6,683
12/24/2014 33.64 34.19 33.64 34.19 4,606
12/23/2014 33.64 34.08 33.41 33.45 10,695
12/22/2014 33.46 34 32.62 33 7,911
12/19/2014 33.36 33.39 32.37 33.33 32,120
12/18/2014 33.25 33.92 33.01 33.46 17,921
12/17/2014 30.9801 32.95 30.3301 32.95 29,003
12/16/2014 31.97 32.45 31.47 31.53 16,396
12/15/2014 32.63 32.63 31.82 31.83 15,373
12/12/2014 33.1 33.78 32.32 32.32 13,080
12/11/2014 33.54 34.59 33.37 33.43 14,881
12/10/2014 33.86 33.95 33 33.09 21,377
12/09/2014 33.59 34.18 33.5 34.15 25,285
12/08/2014 34.42 35.01 33.87 33.96 25,116
12/05/2014 34.32 35.125 34.06 34.82 19,275
12/04/2014 34.94 34.94 34.21 34.41 20,729
12/03/2014 35.1 35.582 34.75 35 26,086
12/02/2014 34.78 35.18 34.01 35.18 36,065
12/01/2014 34.72 34.905 33.78 34.48 24,969
11/28/2014 36.05 36.05 34.58 34.72 10,616
11/26/2014 37.11 37.5 36.17 36.23 18,562
11/25/2014 35.96 37.1 35.7 36.89 18,848
11/24/2014 34.93 35.71 34.69 35.7 41,779
11/21/2014 35.63 35.83 34.71 34.76 31,504
11/20/2014 35.35 36.1494 35.08 35.69 23,579
11/19/2014 37.15 37.15 35.46 35.52 19,745
11/18/2014 37.82 38.372 37.01 37.15 16,573
11/17/2014 39.19 39.38 37.6 37.84 32,877
11/14/2014 38.82 39.04 38.8 39.04 18,486
11/13/2014 39.34 39.791 38.63 38.9 16,806
11/12/2014 38.46 39.49 38.31 39.43 21,618
11/11/2014 39.54 39.9495 38.3 38.46 16,766
11/10/2014 39.52 39.81 38.75 39.51 28,575
11/07/2014 39.22 39.71 39.0001 39.35 20,786
11/06/2014 39.09 39.3 38.78 39.26 34,258
11/05/2014 38.96 39.29 38.46 39.06 38,637
11/04/2014 38.8 38.91 38.47 38.78 24,221
11/03/2014 38.48 38.89 38.36 38.78 23,863
10/31/2014 39.22 39.22 38.32 38.53 42,099
10/30/2014 36.96 38.99 36.85 38.44 48,873
10/29/2014 36.99 37.23 36.48 37.04 22,930
10/28/2014 35.46 36.86 35.46 36.76 26,450
10/27/2014 34.93 35.5 34.38 35.03 20,847
10/24/2014 35.26 35.4 34.08 35.33 27,174
10/23/2014 34.08 35.93 33.4 35.18 41,044
10/22/2014 34.07 34.6 33.43 33.55 33,628
10/21/2014 32.56 34.379 32.25 33.88 64,147
10/20/2014 32.37 32.875 32.02 32.51 32,209
10/17/2014 33.03 33.16 32.47 32.65 54,802
10/16/2014 31.89 33 31.89 32.9 70,699
10/15/2014 32.01 32.72 30.95 32.58 36,831
10/14/2014 32.61 33.25 32.31 32.47 62,580
10/13/2014 32.37 32.73 31.46 32.16 38,670
10/10/2014 32.71 33.24 32.38 32.62 36,435
10/09/2014 33.51 33.51 32.75 32.85 42,780
10/08/2014 33.42 33.745 33.13 33.5 63,021
10/07/2014 34.11 34.15 33.19 33.29 43,094
10/06/2014 35.45 35.54 34.22 34.46 28,439
10/03/2014 36.46 36.555 35.21 35.26 26,680
10/02/2014 35.75 36.9599 35.05 36.07 28,638
10/01/2014 37.81 37.81 35.71 35.84 44,269
09/30/2014 37.58 38.49 36.87 37.66 40,478
09/29/2014 36.56 38.4 36.55 37.44 38,582
09/26/2014 36.82 36.82 36.26 36.71 18,599
09/25/2014 37.47 37.49 36.26 36.75 26,930
09/24/2014 36.6107 37.54 36.6107 37.49 16,723
09/23/2014 37.29 37.445 36.55 37.09 34,789
09/22/2014 38.44 38.44 37.26 37.3 30,113
09/19/2014 39.4 39.64 38.62 38.82 56,266
09/18/2014 37.89 39.249 37.546 38.98 55,558
09/17/2014 37.51 39.29 37.296 37.56 74,571
09/16/2014 36.38 37.61 36 37.25 73,297
09/15/2014 35.94 36.79 35 36.36 42,872
09/12/2014 36.06 36.37 35.29 35.57 31,977
09/11/2014 34.68 36.789 34.68 36.17 65,681
09/10/2014 35.33 35.33 34.583 34.66 44,333
09/09/2014 36.3 36.76 35.17 35.21 50,006
09/08/2014 36.51 36.96 36.1601 36.44 67,074
09/05/2014 36.02 37.4 35.82 36.51 122,759
09/04/2014 33.51 33.8 33.12 33.51 42,239
09/03/2014 33.79 33.79 33.1 33.3 36,889
09/02/2014 33.3 33.82 33.16 33.49 22,042
08/29/2014 32.64 33.2 31.86 33.14 42,925
08/28/2014 33.03 33.39 32.54 32.64 29,631
*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?