Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hurco Cos Inc (NQ: HURC )

17.99 -0.27 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 10.40 11.62 10.35 11.40 504,177 +1.07(+10.39%)
May 27, 2004 9.626 10.48 9.482 10.33 351,303 +0.82(+8.62%)
May 26, 2004 8.925 10.05 8.925 9.508 164,351 +0.12(+1.26%)
May 25, 2004 8.874 9.482 8.587 9.389 138,438 +0.36(+4.02%)
May 24, 2004 9.618 9.888 8.942 9.027 239,605 -0.71(-7.28%)
May 21, 2004 9.711 9.846 9.423 9.736 240,907 -0.03(-0.26%)
May 20, 2004 9.457 9.930 9.271 9.761 431,172 +0.31(+3.31%)
May 19, 2004 8.620 9.711 8.536 9.449 785,907 +1.57(+19.96%)
May 18, 2004 7.429 7.877 7.285 7.877 37,626 +0.57(+7.75%)
May 17, 2004 7.547 7.919 7.184 7.310 42,596 -0.38(-4.95%)
May 14, 2004 6.883 8.054 6.845 7.691 67,681 +0.75(+10.84%)
May 13, 2004 6.761 7.091 6.685 6.939 36,680 +0.18(+2.62%)
May 12, 2004 6.853 6.939 6.685 6.761 12,069 +0.07(+1.01%)
May 11, 2004 6.820 7.141 6.626 6.693 39,046 +0.08(+1.15%)
May 10, 2004 6.930 6.972 6.617 6.617 77,975 -0.35(-4.96%)
May 07, 2004 7.556 7.556 6.947 6.963 31,592 -0.37(-5.07%)
May 06, 2004 7.708 7.708 7.285 7.335 20,706 -0.06(-0.81%)
May 05, 2004 6.972 7.640 6.871 7.395 21,534 +0.12(+1.63%)
May 04, 2004 7.133 7.353 6.770 7.277 58,333 +0.56(+8.32%)
May 03, 2004 6.677 7.099 6.634 6.718 118,678 +0.11(+1.65%)
Apr 30, 2004 6.812 7.175 6.423 6.609 119,862 -0.40(-5.76%)
Apr 29, 2004 7.530 8.088 6.803 7.013 114,892 -0.59(-7.80%)
Apr 28, 2004 8.832 8.832 7.437 7.606 147,431 -0.99(-11.50%)
Apr 27, 2004 8.291 9.043 8.274 8.595 219,135 +0.32(+3.88%)
Apr 26, 2004 8.392 8.392 7.919 8.274 101,166 +0.16(+1.98%)
Apr 23, 2004 8.443 8.451 8.046 8.113 18,695 -0.25(-3.03%)
Apr 22, 2004 8.029 8.536 7.818 8.367 48,512 +0.52(+6.68%)
Apr 21, 2004 8.232 8.232 7.775 7.843 39,401 -0.24(-2.93%)
Apr 20, 2004 8.257 8.620 7.979 8.080 118,560 -0.04(-0.52%)
Apr 19, 2004 8.029 8.122 7.784 8.122 44,726 +0.20(+2.56%)
Apr 16, 2004 7.226 7.987 6.981 7.919 98,208 +0.88(+12.48%)
Apr 15, 2004 7.040 7.733 6.972 7.040 77,028 -0.25(-3.36%)
Apr 14, 2004 7.277 7.944 7.040 7.285 106,846 -0.48(-6.20%)
Apr 13, 2004 8.866 8.874 7.412 7.767 193,104 -0.56(-6.70%)
Apr 12, 2004 7.708 8.536 7.708 8.325 333,199 +0.52(+6.60%)
Apr 08, 2004 7.733 7.809 7.568 7.809 94,422 +0.27(+3.59%)
Apr 07, 2004 7.420 8.012 7.327 7.539 144,355 +0.16(+2.18%)
Apr 06, 2004 7.657 7.657 7.370 7.378 97,972 -0.06(-0.80%)
Apr 05, 2004 7.446 7.767 7.074 7.437 240,907 +0.47(+6.80%)
Apr 02, 2004 6.161 6.972 6.085 6.964 101,995 +0.89(+14.60%)
Apr 01, 2004 6.170 6.178 5.933 6.077 17,511 +0.35(+6.05%)
Mar 31, 2004 5.493 5.772 5.443 5.730 13,370 +0.06(+1.04%)
Mar 30, 2004 5.468 5.679 5.468 5.671 19,996 +0.03(+0.45%)
Mar 29, 2004 5.772 5.772 5.502 5.646 10,885 -0.03(-0.60%)
Mar 26, 2004 5.519 5.679 5.519 5.679 7,927 +0.10(+1.82%)
Mar 25, 2004 5.603 5.722 5.324 5.578 13,370 +0.04(+0.76%)
Mar 24, 2004 5.476 5.654 5.468 5.536 41,176 +0.17(+3.15%)
Mar 23, 2004 5.392 5.578 5.248 5.367 8,519 -0.14(-2.46%)
Mar 22, 2004 5.679 5.705 5.502 5.502 12,305 -0.25(-4.41%)
Mar 19, 2004 5.413 5.831 5.413 5.755 22,836 +0.23(+4.13%)
Mar 18, 2004 5.612 5.722 5.324 5.527 41,413 -0.08(-1.51%)
Mar 17, 2004 5.384 5.612 5.384 5.612 19,641 +0.23(+4.24%)
Mar 16, 2004 5.215 5.578 5.096 5.384 26,622 +0.06(+1.11%)
Mar 15, 2004 5.198 5.358 5.198 5.324 47,566 +0.00(+0.00%)
Mar 12, 2004 5.282 5.409 5.282 5.324 60,463 -0.18(-3.23%)
Mar 11, 2004 5.248 5.553 5.122 5.502 100,930 -0.08(-1.36%)
Mar 10, 2004 5.747 5.747 5.291 5.578 75,608 -0.30(-5.04%)
Mar 09, 2004 5.738 5.975 5.738 5.874 33,249 +0.00(+0.00%)
Mar 08, 2004 6.313 6.481 5.713 5.874 86,494 -0.31(-5.05%)
Mar 05, 2004 6.930 6.930 6.043 6.186 77,975 -0.25(-3.94%)
Mar 04, 2004 6.465 6.871 6.339 6.440 194,524 +0.21(+3.39%)
Mar 03, 2004 6.034 6.440 6.034 6.229 21,534 +0.05(+0.82%)
Mar 02, 2004 6.157 6.524 6.009 6.178 67,917 +0.03(+0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.