HURC

Historical Stock Prices

$32.27
*  
0.86
2.74%
Get HURC Alerts
*Delayed - data as of Mar. 27, 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 27-MAR-2014 TO 27-MAR-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.
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
08/27/2014 33.6 33.74 33.01 33.02 10,732
08/26/2014 32.99 33.63 32.99 33.4 33,685
08/25/2014 33.15 33.29 32.33 33.05 31,969
08/22/2014 33.63 33.77 33.01 33.15 20,153
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
*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?