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

Hurco Cos Inc (NQ: HURC )

17.84 -0.16 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 30, 2004 3.888 4.014 3.888 3.896 6,626 +0.02(+0.44%)
Jan 29, 2004 3.727 4.014 3.727 3.879 18,458 +0.14(+3.85%)
Jan 28, 2004 4.099 4.234 3.507 3.736 54,073 -0.55(-12.82%)
Jan 27, 2004 4.285 4.310 4.285 4.285 5,679 +0.00(+0.00%)
Jan 26, 2004 4.226 4.310 4.226 4.285 16,092 +0.06(+1.40%)
Jan 23, 2004 4.301 4.301 4.226 4.226 18,458 -0.03(-0.79%)
Jan 22, 2004 4.251 4.260 4.226 4.260 11,240 +0.01(+0.20%)
Jan 21, 2004 4.226 4.293 4.226 4.251 7,336 -0.05(-1.18%)
Jan 20, 2004 4.403 4.403 4.226 4.302 29,344 +0.07(+1.60%)
Jan 16, 2004 4.226 4.235 4.226 4.234 13,962 +0.01(+0.20%)
Jan 15, 2004 4.437 4.437 4.226 4.226 33,414 -0.14(-3.10%)
Jan 14, 2004 4.302 4.395 4.302 4.361 15,204 -0.03(-0.58%)
Jan 13, 2004 4.437 4.437 4.302 4.386 29,553 +0.03(+0.58%)
Jan 12, 2004 4.268 4.386 4.243 4.361 30,316 +0.16(+3.82%)
Jan 09, 2004 3.693 4.200 3.575 4.200 43,584 +0.06(+1.43%)
Jan 08, 2004 4.057 4.150 3.879 4.141 35,478 +0.01(+0.20%)
Jan 07, 2004 4.302 4.327 4.099 4.133 24,504 -0.16(-3.74%)
Jan 06, 2004 4.352 4.369 4.260 4.293 21,416 -0.05(-1.17%)
Jan 05, 2004 4.513 4.513 4.141 4.344 81,998 +0.12(+2.80%)
Jan 02, 2004 4.640 4.640 4.192 4.226 37,390 -0.30(-6.54%)
Dec 31, 2003 4.234 4.530 4.226 4.521 15,382 +0.10(+2.26%)
Dec 30, 2003 4.792 4.809 4.057 4.422 59,140 +0.00(+0.04%)
Dec 29, 2003 3.905 4.623 3.845 4.420 49,821 +0.32(+7.83%)
Dec 26, 2003 3.972 4.183 3.879 4.099 31,129 -0.14(-3.21%)
Dec 24, 2003 4.310 4.395 4.226 4.235 10,057 -0.04(-0.97%)
Dec 23, 2003 4.183 4.564 4.183 4.276 23,992 +0.09(+2.22%)
Dec 22, 2003 3.888 4.623 3.550 4.183 22,641 +0.17(+4.21%)
Dec 19, 2003 4.395 4.395 4.014 4.014 50,459 -0.30(-6.86%)
Dec 18, 2003 4.783 4.919 3.905 4.310 114,774 -0.25(-5.38%)
Dec 17, 2003 3.955 4.564 3.736 4.555 49,453 +0.60(+15.17%)
Dec 16, 2003 3.736 4.014 3.736 3.955 22,304 +0.18(+4.70%)
Dec 15, 2003 4.014 4.014 3.778 3.778 87,835 +0.09(+2.55%)
Dec 12, 2003 3.930 4.014 3.423 3.684 130,901 +0.05(+1.37%)
Dec 11, 2003 3.127 3.719 3.127 3.634 186,241 +0.47(+14.97%)
Dec 10, 2003 2.578 3.203 2.578 3.161 325,608 +0.74(+30.77%)
Dec 09, 2003 2.519 2.519 2.240 2.417 3,832 +0.15(+6.72%)
Dec 08, 2003 2.333 2.333 2.265 2.265 9,584 -0.01(-0.41%)
Dec 05, 2003 2.476 2.274 2.274 2.274 4,851 -0.20(-8.16%)
Dec 04, 2003 2.476 2.476 2.476 2.476 591 +0.09(+3.57%)
Dec 03, 2003 2.316 2.391 2.248 2.391 2,366 +0.17(+7.57%)
Dec 02, 2003 2.409 2.409 2.223 2.223 58,428 -0.19(-7.72%)
Dec 01, 2003 2.519 2.535 2.409 2.409 10,767 -0.04(-1.72%)
Nov 28, 2003 2.535 2.535 2.451 2.451 15,618 -0.00(-0.03%)
Nov 26, 2003 2.451 2.452 2.451 2.452 828 +0.08(+3.20%)
Nov 25, 2003 2.468 2.469 2.366 2.376 8,046 -0.08(-3.07%)
Nov 24, 2003 2.451 2.451 2.442 2.451 7,809 +0.04(+1.75%)
Nov 21, 2003 2.409 2.409 2.409 2.409 0 +0.00(+0.00%)
Nov 20, 2003 2.502 2.502 2.341 2.409 17,868 +0.06(+2.48%)
Nov 19, 2003 2.375 2.450 2.350 2.350 21,192 -0.15(-6.05%)
Nov 18, 2003 2.375 2.544 2.375 2.502 10,175 +0.09(+3.86%)
Nov 17, 2003 2.375 2.409 2.349 2.409 9,820 -0.06(-2.40%)
Nov 14, 2003 2.452 2.578 2.341 2.468 14,196 -0.03(-1.35%)
Nov 13, 2003 2.704 2.704 2.366 2.502 17,446 +0.07(+2.78%)
Nov 12, 2003 2.578 2.578 2.417 2.434 26,267 -0.03(-1.40%)
Nov 11, 2003 2.704 2.704 2.468 2.469 15,737 -0.07(-2.63%)
Nov 10, 2003 2.535 2.696 2.366 2.535 37,331 +0.25(+11.11%)
Nov 07, 2003 2.147 2.299 2.147 2.282 47,741 +0.09(+4.25%)
Nov 06, 2003 2.189 2.189 2.189 2.189 0 +0.00(+0.00%)
Nov 05, 2003 2.138 2.189 2.130 2.189 5,797 +0.03(+1.17%)
Nov 04, 2003 2.180 2.197 2.164 2.164 13,370 -0.02(-0.78%)
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.