Quantcast
HURC

Historical Stock Prices

$40.28
*  
0.19
0.47%
Get HURC Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 40.23 40.55 40 40.28 14,115
04/17/2019 40.3 40.66 39.175 40.47 16,268
04/16/2019 39.68 40.701 39.61 40.17 40,060
04/15/2019 39.17 40.2 39.17 40.2 14,707
04/12/2019 40.575 40.575 39.28 39.5 9,364
04/11/2019 39.41 40 39.18 39.88 9,770
04/10/2019 39.35 39.35 38.91 39.2 19,221
04/09/2019 39.97 39.97 39.17 39.17 22,615
04/08/2019 39.88 40.275 39.82 40.08 24,916
04/05/2019 39.88 40.13 39.4 40.02 31,232
04/04/2019 39.68 39.92 39.46 39.81 9,806
04/03/2019 39.62 39.81 39.141 39.67 26,781
04/02/2019 40.13 40.13 39.21 39.5 24,703
04/01/2019 40.32 40.97 39.605 40.12 35,369
03/29/2019 40.06 40.4124 39.73 40.33 42,374
03/28/2019 40.04 40.6482 39.76 39.98 28,383
03/27/2019 40.03 40.37 39.5 40.02 21,827
03/26/2019 39.59 40.5 39.15 39.93 22,521
03/25/2019 39.03 39.93 39.03 39.71 16,885
03/22/2019 40.44 40.6075 38.38 39.04 33,051
03/21/2019 41.4 41.94 40.385 40.8 15,541
03/20/2019 41.14 41.65 40.5 41.3 11,629
03/19/2019 41.51 41.715 40.785 41.35 25,704
03/18/2019 40.79 41.93 40.73 41.76 50,395
03/15/2019 40.68 41.135 40.16 40.47 95,357
03/14/2019 41.05 41.05 40 40.58 33,970
03/13/2019 42 42 41.26 41.37 17,576
03/12/2019 42.26 42.64 41.975 42 23,971
03/11/2019 41.8 42.6 40.91 42.24 43,815
03/08/2019 41.9 42.6 40 41.05 58,020
03/07/2019 43.21 43.21 42.05 42.25 30,520
03/06/2019 43.5 43.8 41.67 42.98 35,627
03/05/2019 43.3 43.7 42.59 43.5 32,519
03/04/2019 43.14 43.29 40.64 43.2 12,253
03/01/2019 42.31 43.5 41.92 42.86 12,760
02/28/2019 42.68 43.15 42.1303 42.88 12,069
02/27/2019 42.74 43.555 42.04 42.42 26,162
02/26/2019 43.18 43.8716 42.685 42.78 26,102
02/25/2019 42.86 43.845 42.5 43.45 33,101
02/22/2019 44.0547 44.0547 42.39 42.64 8,830
02/21/2019 42.41 43.04 42.01 42.62 13,500
02/20/2019 42.01 42.83 42.01 42.43 19,954
02/19/2019 40.3 42.25 40.3 42.2 20,904
02/15/2019 40.54 40.6 39.9 40.39 25,821
02/14/2019 40.52 40.52 40.005 40.32 10,514
02/13/2019 39.51 40.6746 39.51 40.18 15,779
02/12/2019 39.43 40.535 38.9068 39.49 13,632
02/11/2019 38.67 39.33 38.67 39.21 13,721
02/08/2019 38.7 38.7 37.87 38.5 22,531
02/07/2019 38.75 38.88 38.2865 38.71 11,070
02/06/2019 38.8 39.3849 38.56 39.05 19,264
02/05/2019 38.22 39 38.16 38.44 20,198
02/04/2019 38.21 38.355 37.5725 38.09 25,727
02/01/2019 38.39 38.39 38.11 38.29 4,967
01/31/2019 38.5 39.02 38.08 38.35 10,572
01/30/2019 37.45 38.3 37.45 38.17 11,911
01/29/2019 37.35 37.92 37.03 37.37 16,333
01/28/2019 37.51 37.65 36.983 37.34 14,819
01/25/2019 37.64 37.92 37.06 37.6 11,631
01/24/2019 37.25 37.67 36.7 37.33 10,554
01/23/2019 37.31 38.4189 36.9654 37.24 13,884
01/22/2019 36.29 38.07 36.198 37.01 20,992
01/18/2019 36.46 37.385 35.75 36.55 52,125
*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?



Smart Portfolio