Canada markets closed

Hurco Companies, Inc. (HURC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.80-0.43 (-2.36%)
At close: 04:00PM EDT
18.25 +0.45 (+2.53%)
After hours: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202418.2318.2317.8017.8017.8018,543
May 01, 202418.2418.4318.1018.2318.2311,300
Apr 30, 202418.4818.4918.0118.1018.1048,200
Apr 29, 202418.3918.5918.2718.4518.4532,300
Apr 26, 202418.7018.9518.2018.4718.4736,600
Apr 25, 202418.7518.8418.4518.5118.5123,100
Apr 24, 202419.1819.1818.7318.9618.9616,100
Apr 23, 202419.2219.2218.8418.9318.9311,600
Apr 22, 202419.0019.2618.8518.8518.8531,900
Apr 19, 202419.1419.1919.0119.0419.0425,500
Apr 18, 202419.2819.4918.9719.3119.3149,800
Apr 17, 202419.6419.6419.1719.3219.3224,100
Apr 16, 202419.5119.7819.1519.7819.7822,200
Apr 15, 202419.2519.6219.0219.3619.3629,600
Apr 12, 202419.1919.4219.0919.2619.2616,700
Apr 11, 202419.1519.2619.0519.2319.2328,700
Apr 10, 202419.2019.2519.0119.2219.2228,600
Apr 09, 202419.1519.4519.1019.3119.3125,400
Apr 08, 202419.2519.3519.0119.1519.1541,400
Apr 05, 202419.0019.2818.9919.2719.2729,100
Apr 04, 202420.0220.1818.8718.8718.8734,800
Apr 03, 202420.3520.4920.1020.1120.1120,300
Apr 02, 202419.8320.3519.8320.3520.3517,700
Apr 01, 202419.9820.1619.7019.9619.9612,000
Mar 28, 202419.9020.1619.7020.1620.1621,900
Mar 27, 202419.6320.0219.6319.9019.9029,000
Mar 27, 20240.16 Dividend
Mar 26, 202420.3820.3819.7719.7719.6126,700
Mar 25, 202420.5620.6019.8119.9819.8218,100
Mar 22, 202420.5920.7220.0720.3020.1418,400
Mar 21, 202420.4520.7420.2220.7420.5716,500
Mar 20, 202419.8720.6019.8020.4520.2829,500
Mar 19, 202420.3220.4919.7720.0019.8427,800
Mar 18, 202420.5021.2220.0220.2020.0467,100
Mar 15, 202420.9021.2420.6020.6320.4628,800
Mar 14, 202421.0721.0720.5520.9820.8141,900
Mar 13, 202419.8721.2719.8720.8820.7155,900
Mar 12, 202420.3020.6219.7719.7819.6241,500
Mar 11, 202421.2521.6020.2020.2020.0438,700
Mar 08, 202424.0824.0920.6021.2321.06142,000
Mar 07, 202427.6428.2026.8127.3227.1038,200
Mar 06, 202426.7827.9326.5627.8927.6639,800
Mar 05, 202426.5527.0026.0027.0026.7816,400
Mar 04, 202425.7126.5025.3826.4826.2712,000
Mar 01, 202426.0926.1725.3725.8625.6511,300
Feb 29, 202426.4326.6325.8325.8325.6219,000
Feb 28, 202425.7426.5025.6626.5026.2928,100
Feb 27, 202425.7626.0025.4125.9625.7515,600
Feb 26, 202425.4825.8925.1625.8525.6412,400
Feb 23, 202425.1525.6824.6325.6825.4715,800
Feb 22, 202424.9725.3324.2425.1324.9314,700
Feb 21, 202425.1325.3024.6624.8424.6419,900
Feb 20, 202425.7425.7725.0325.4525.2424,400
Feb 16, 202425.0525.9925.0525.9625.7519,600
Feb 15, 202425.1825.7125.1425.7125.5017,400
Feb 14, 202424.0025.3224.0025.3225.1220,500
Feb 13, 202424.5824.6824.1324.2024.0011,400
Feb 12, 202424.2725.1824.2724.8624.6622,500
Feb 09, 202424.0424.7023.7824.4524.2517,900
Feb 08, 202424.5124.5424.1924.3324.1315,500
Feb 07, 202424.7224.7224.3724.6024.4012,300
Feb 06, 202424.7424.8924.4524.8724.6716,600
Feb 05, 202424.3025.1724.2525.0424.8441,700
Feb 02, 202424.0924.6923.9524.6724.4729,200
Feb 01, 202424.2724.2723.6124.2524.0514,000
Jan 31, 202424.4824.4823.9124.1123.916,300
Jan 30, 202424.2424.7324.0024.6824.4814,900
Jan 29, 202423.7424.6523.6624.4624.2640,900
Jan 26, 202423.7023.9523.0923.9023.7125,400
Jan 25, 202423.4923.9022.9323.8523.6614,400
Jan 24, 202423.6123.8123.2523.5423.3516,000
Jan 23, 202423.7423.9023.4523.5023.3118,900
Jan 22, 202423.1923.8523.0123.6923.5022,600
Jan 19, 202423.2523.4823.0523.2423.0517,500
Jan 18, 202423.4023.6823.1023.2723.0816,400
Jan 17, 202423.6823.8623.4823.5223.3341,500
Jan 16, 202423.7423.9323.4223.8023.6127,400
Jan 12, 202423.1824.0023.1823.9823.7932,200
Jan 11, 202423.2823.8022.9223.3623.1739,300
Jan 10, 202423.1123.5022.7823.3223.1317,800
Jan 09, 202423.1323.7122.9823.2423.0515,700
Jan 08, 202422.7424.4022.7323.9923.8055,900
Jan 05, 202422.0022.8521.5022.7522.5762,400
Jan 04, 202421.7821.7821.5321.5321.3611,300
Jan 03, 202421.7621.7621.5021.7421.567,800
Jan 02, 202421.5622.0121.5621.8421.666,100
Dec 29, 202321.5121.9821.4621.5321.3610,700
Dec 29, 20230.16 Dividend
Dec 28, 202321.2221.7321.2221.6221.2918,300
Dec 27, 202321.3321.3321.1421.2020.8724,000
Dec 26, 202321.8821.9121.6021.6021.2716,500
Dec 22, 202321.8522.2821.6122.1021.7613,300
Dec 21, 202321.7721.9021.4321.9021.564,900
Dec 20, 202321.7322.3421.7121.7721.4312,600
Dec 19, 202320.6821.9720.6221.9621.6239,800
Dec 18, 202320.1920.7020.1920.6320.3144,800
Dec 15, 202320.0920.4819.9420.3920.0837,400
Dec 14, 202320.3820.7120.1020.1219.8140,000
Dec 13, 202320.4520.4520.1120.4020.0950,000
Dec 12, 202320.3020.5320.2020.3019.9910,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...