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

Hurco Cos Inc (NQ: HURC )

17.18 -0.13 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2003 1.276 1.276 1.276 1.276 828 +0.05(+4.14%)
Apr 29, 2003 1.225 1.225 1.225 1.225 0 +0.00(+0.00%)
Apr 28, 2003 1.276 1.276 1.225 1.225 5,561 -0.05(-3.97%)
Apr 25, 2003 1.268 1.276 1.268 1.276 2,248 -0.01(-0.66%)
Apr 24, 2003 1.285 1.285 1.285 1.285 0 +0.00(+0.00%)
Apr 23, 2003 1.268 1.285 1.268 1.285 2,129 -0.04(-3.18%)
Apr 22, 2003 1.327 1.327 1.268 1.327 4,851 -0.01(-0.44%)
Apr 21, 2003 1.333 1.333 1.333 1.333 118 -0.04(-3.25%)
Apr 17, 2003 1.378 1.378 1.378 1.378 591 +0.04(+3.16%)
Apr 16, 2003 1.335 1.335 1.335 1.335 591 +0.06(+4.64%)
Apr 15, 2003 1.276 1.276 1.276 1.276 0 +0.00(+0.00%)
Apr 14, 2003 1.276 1.276 1.276 1.276 591 -0.03(-2.58%)
Apr 11, 2003 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Apr 10, 2003 1.310 1.310 1.310 1.310 2,366 +0.01(+0.65%)
Apr 09, 2003 1.302 1.302 1.302 1.302 591 -0.08(-5.52%)
Apr 08, 2003 1.378 1.378 1.378 1.378 0 +0.00(+0.00%)
Apr 07, 2003 1.378 1.378 1.378 1.378 1,183 +0.13(+10.14%)
Apr 04, 2003 1.251 1.251 1.251 1.251 709 -0.03(-1.99%)
Apr 03, 2003 1.242 1.276 1.242 1.276 10,057 +0.03(+2.03%)
Apr 02, 2003 1.251 1.251 1.251 1.251 236 -0.14(-10.30%)
Apr 01, 2003 1.302 1.394 1.183 1.394 2,721 +0.03(+1.85%)
Mar 31, 2003 1.369 1.369 1.369 1.369 0 +0.00(+0.00%)
Mar 28, 2003 1.369 1.369 1.369 1.369 354 +0.07(+5.19%)
Mar 27, 2003 1.302 1.302 1.302 1.302 473 -0.02(-1.28%)
Mar 26, 2003 1.318 1.318 1.318 1.318 354 -0.07(-4.88%)
Mar 25, 2003 1.386 1.386 1.386 1.386 94,659 +0.08(+5.81%)
Mar 24, 2003 1.411 1.411 1.293 1.310 8,755 -0.04(-3.13%)
Mar 21, 2003 1.352 1.352 1.352 1.352 0 +0.00(+0.00%)
Mar 20, 2003 1.394 1.394 1.352 1.352 1,183 +0.00(+0.00%)
Mar 19, 2003 1.310 1.352 1.310 1.352 2,484 +0.13(+10.34%)
Mar 18, 2003 1.225 1.225 1.225 1.225 0 +0.00(+0.00%)
Mar 17, 2003 1.225 1.225 1.225 1.225 0 +0.00(+0.00%)
Mar 14, 2003 1.225 1.225 1.225 1.225 946 +0.00(+0.00%)
Mar 13, 2003 1.251 1.251 1.225 1.225 2,366 -0.06(-4.61%)
Mar 12, 2003 1.285 1.285 1.285 1.285 0 +0.00(+0.00%)
Mar 11, 2003 1.285 1.285 1.285 1.285 473 -0.01(-0.65%)
Mar 07, 2003 1.285 1.293 1.285 1.293 1,893 +0.11(+9.29%)
Mar 06, 2003 1.225 1.225 1.183 1.183 1,774 -0.04(-3.45%)
Mar 05, 2003 1.225 1.225 1.225 1.225 0 +0.00(+0.00%)
Mar 04, 2003 1.225 1.225 1.225 1.225 0 +0.00(+0.00%)
Mar 03, 2003 1.225 1.225 1.225 1.225 0 +0.00(+0.00%)
Feb 28, 2003 1.225 1.225 1.225 1.225 473 -0.04(-3.33%)
Feb 27, 2003 1.268 1.268 1.268 1.268 0 +0.00(+0.00%)
Feb 26, 2003 1.276 1.276 1.259 1.268 24,611 -0.10(-7.41%)
Feb 25, 2003 1.369 1.369 1.369 1.369 0 +0.00(+0.00%)
Feb 24, 2003 1.369 1.369 1.369 1.369 0 +0.00(+0.00%)
Feb 21, 2003 1.369 1.369 1.369 1.369 0 +0.00(+0.00%)
Feb 20, 2003 1.369 1.369 1.183 1.369 4,141 +0.04(+3.05%)
Feb 19, 2003 1.329 1.329 1.329 1.329 0 +0.00(+0.00%)
Feb 18, 2003 1.329 1.329 1.329 1.329 0 +0.00(+0.00%)
Feb 14, 2003 1.329 1.329 1.329 1.329 0 +0.00(+0.00%)
Feb 13, 2003 1.329 1.329 1.329 1.329 118 +0.01(+0.77%)
Feb 12, 2003 1.318 1.318 1.318 1.318 0 +0.00(+0.00%)
Feb 11, 2003 1.327 1.327 1.318 1.318 473 -0.08(-6.02%)
Feb 10, 2003 1.403 1.403 1.403 1.403 0 +0.00(+0.00%)
Feb 07, 2003 1.403 1.403 1.403 1.403 0 +0.00(+0.00%)
Feb 06, 2003 1.403 1.403 1.403 1.403 0 +0.00(+0.00%)
Feb 05, 2003 1.403 1.403 1.403 1.403 0 +0.00(+0.00%)
Feb 03, 2003 1.344 1.403 1.310 1.403 4,614 +0.07(+5.06%)
Jan 30, 2003 1.335 1.335 1.335 1.335 0 +0.00(+0.32%)
Jan 28, 2003 1.326 1.331 1.326 1.331 1,893 -0.03(-2.17%)
Jan 27, 2003 1.454 1.462 1.310 1.361 5,561 -0.10(-6.94%)
Jan 24, 2003 1.462 1.462 1.462 1.462 709 -0.04(-2.81%)
Jan 23, 2003 1.504 1.504 1.504 1.504 591 +0.19(+14.84%)
Jan 22, 2003 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Jan 21, 2003 1.335 1.335 1.310 1.310 354 -0.06(-4.32%)
Jan 17, 2003 1.369 1.369 1.369 1.369 591 -0.19(-11.96%)
Jan 16, 2003 1.318 1.707 1.318 1.555 4,614 +0.46(+41.54%)
Jan 15, 2003 1.099 1.099 1.099 1.099 704,026 -0.23(-17.20%)
Jan 14, 2003 1.327 1.327 1.327 1.327 0 +0.00(+0.00%)
Jan 13, 2003 1.327 1.327 1.327 1.327 946 -0.03(-2.42%)
Jan 10, 2003 1.318 1.360 1.149 1.360 2,839 -0.14(-9.10%)
Jan 09, 2003 1.538 1.538 1.487 1.496 5,324 +0.06(+4.42%)
Jan 08, 2003 1.538 1.538 1.433 1.433 2,366 -0.12(-7.88%)
Jan 07, 2003 1.335 1.555 1.335 1.555 1,893 +0.20(+14.64%)
Jan 06, 2003 1.318 1.360 1.318 1.356 2,248 -0.00(-0.31%)
Jan 03, 2003 1.335 1.361 1.335 1.361 2,129 +0.00(+0.00%)
Jan 02, 2003 1.318 1.361 1.318 1.361 4,141 +0.03(+1.90%)
Dec 31, 2002 1.335 1.352 1.327 1.335 2,129 +0.02(+1.28%)
Dec 30, 2002 1.335 1.335 1.318 1.318 6,034 +0.00(+0.00%)
Dec 27, 2002 1.251 1.386 1.251 1.318 4,851 +0.01(+0.65%)
Dec 26, 2002 1.344 1.344 1.310 1.310 2,366 -0.04(-3.13%)
Dec 24, 2002 1.352 1.352 1.352 1.352 6,034 +0.00(+0.00%)
Dec 23, 2002 1.352 1.352 1.352 1.352 709 -0.02(-1.54%)
Dec 20, 2002 1.352 1.378 1.352 1.373 4,023 +0.02(+1.56%)
Dec 19, 2002 1.386 1.386 1.352 1.352 6,626 -0.00(-0.06%)
Dec 18, 2002 1.353 1.353 1.353 1.353 354 +0.00(+0.06%)
Dec 17, 2002 1.369 1.369 1.352 1.352 8,282 +0.00(+0.00%)
Dec 16, 2002 1.352 1.352 1.352 1.352 236 +0.00(+0.00%)
Dec 13, 2002 1.352 1.716 1.352 1.352 9,110 -0.08(-5.33%)
Dec 12, 2002 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Dec 11, 2002 1.361 1.428 1.318 1.428 32,775 +0.07(+4.97%)
Dec 10, 2002 1.445 1.445 1.361 1.361 2,721 -0.03(-1.83%)
Dec 09, 2002 1.479 1.479 1.344 1.386 5,679 -0.10(-6.82%)
Dec 06, 2002 1.487 1.487 1.487 1.487 236 -0.02(-1.07%)
Dec 05, 2002 1.504 1.504 1.504 1.504 0 +0.00(+0.00%)
Dec 04, 2002 1.504 1.504 1.504 1.504 0 +0.00(+0.00%)
Dec 03, 2002 1.504 1.504 1.504 1.504 0 +0.00(+0.00%)
Dec 02, 2002 1.521 1.521 1.466 1.504 12,069 -0.02(-1.17%)
Nov 29, 2002 1.521 1.521 1.521 1.521 2,248 +0.08(+5.88%)
Nov 27, 2002 1.437 1.437 1.437 1.437 118 +0.04(+2.97%)
Nov 26, 2002 1.437 1.437 1.395 1.395 709 -0.02(-1.73%)
Nov 25, 2002 1.394 1.420 1.361 1.420 2,721 -0.10(-6.67%)
Nov 22, 2002 1.521 1.521 1.521 1.521 0 +0.00(+0.00%)
Nov 21, 2002 1.398 1.521 1.398 1.521 1,064 +0.08(+5.26%)
Nov 20, 2002 1.445 1.445 1.445 1.445 0 +0.00(+0.00%)
Nov 19, 2002 1.445 1.445 1.445 1.445 1,183 -0.07(-4.73%)
Nov 18, 2002 1.564 1.564 1.517 1.517 236 +0.07(+4.97%)
Nov 15, 2002 1.445 1.445 1.445 1.445 118 +0.03(+1.79%)
Nov 14, 2002 1.420 1.420 1.420 1.420 473 -0.02(-1.18%)
Nov 13, 2002 1.377 1.437 1.377 1.437 2,011 +0.05(+3.66%)
Nov 12, 2002 1.386 1.386 1.386 1.386 0 +0.00(+0.00%)
Nov 11, 2002 1.302 1.394 1.302 1.386 9,465 +0.03(+2.50%)
Nov 08, 2002 1.335 1.352 1.335 1.352 2,366 +0.00(+0.00%)
Nov 07, 2002 1.352 1.352 1.352 1.352 2,366 -0.01(-0.62%)
Nov 06, 2002 1.572 1.572 1.361 1.361 3,313 -0.08(-5.85%)
Nov 05, 2002 1.327 1.445 1.318 1.445 2,958 +0.07(+4.91%)
Nov 04, 2002 1.530 1.530 1.378 1.378 4,851 -0.02(-1.75%)
Nov 01, 2002 1.352 1.402 1.352 1.402 1,656 +0.09(+7.03%)
Oct 31, 2002 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Oct 30, 2002 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Oct 29, 2002 1.310 1.310 1.310 1.310 0 -0.01(-0.64%)
Oct 28, 2002 1.318 1.318 1.318 1.318 1,301 +0.01(+0.65%)
Oct 25, 2002 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Oct 24, 2002 1.310 1.310 1.310 1.310 118 +0.00(+0.00%)
Oct 23, 2002 1.310 1.310 1.302 1.310 6,862 +0.00(+0.00%)
Oct 22, 2002 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Oct 21, 2002 1.310 1.310 1.310 1.310 6,389 +0.00(+0.00%)
Oct 18, 2002 1.318 1.318 1.310 1.310 1,893 +0.03(+2.65%)
Oct 17, 2002 1.276 1.276 1.276 1.276 0 +0.00(+0.00%)
Oct 16, 2002 1.276 1.276 1.276 1.276 1,893 +0.01(+0.67%)
Oct 15, 2002 1.268 1.268 1.268 1.268 118 +0.04(+3.45%)
Oct 14, 2002 1.276 1.276 1.225 1.225 47,329 -0.05(-3.97%)
Oct 11, 2002 1.344 1.352 1.268 1.276 6,034 +0.00(+0.00%)
Oct 10, 2002 1.269 1.276 1.268 1.276 1,538 +0.03(+2.72%)
Oct 09, 2002 1.251 1.251 1.242 1.242 7,691 -0.04(-3.29%)
Oct 08, 2002 1.352 1.352 1.285 1.285 4,732 -0.03(-1.97%)
Oct 07, 2002 1.310 1.310 1.310 1.310 1,183 -0.04(-3.09%)
Oct 04, 2002 1.352 1.352 1.352 1.352 118 -0.03(-2.38%)
Oct 03, 2002 1.462 1.462 1.217 1.385 13,370 -0.11(-7.40%)
Oct 02, 2002 1.521 1.521 1.496 1.496 709 -0.03(-1.69%)
Oct 01, 2002 1.522 1.522 1.522 1.522 0 +0.00(+0.00%)
Sep 30, 2002 1.572 1.572 1.522 1.522 3,549 -0.07(-4.22%)
Sep 27, 2002 1.572 1.589 1.572 1.589 1,419 +0.02(+1.05%)
Sep 26, 2002 1.572 1.572 1.572 1.572 1,183 -0.03(-2.09%)
Sep 25, 2002 1.489 1.630 1.489 1.606 18,340 +0.19(+13.10%)
Sep 24, 2002 1.521 1.521 1.310 1.420 3,549 -0.10(-6.67%)
Sep 23, 2002 1.573 1.582 1.521 1.521 7,454 -0.05(-3.25%)
Sep 20, 2002 1.572 1.572 1.572 1.572 1,183 -0.01(-0.52%)
Sep 19, 2002 1.183 1.581 1.183 1.581 214,876 -0.03(-1.57%)
Sep 18, 2002 1.597 1.606 1.597 1.606 12,542 +0.02(+1.51%)
Sep 17, 2002 1.580 1.582 1.580 1.582 3,549 +0.01(+0.63%)
Sep 16, 2002 1.572 1.572 1.572 1.572 0 +0.00(+0.00%)
Sep 13, 2002 1.572 1.572 1.572 1.572 1,064 +0.03(+2.20%)
Sep 12, 2002 1.538 1.538 1.538 1.538 0 +0.00(+0.00%)
Sep 11, 2002 1.772 1.775 1.538 1.538 1,301 -0.07(-4.21%)
Sep 10, 2002 1.606 1.606 1.606 1.606 118 +0.00(+0.00%)
Sep 09, 2002 1.648 1.648 1.606 1.606 7,217 -0.17(-9.52%)
Sep 06, 2002 1.773 1.775 1.773 1.775 946 +0.08(+5.00%)
Sep 05, 2002 1.690 1.690 1.690 1.690 0 +0.00(+0.00%)
Sep 04, 2002 1.690 1.690 1.690 1.690 118 -0.08(-4.76%)
Sep 03, 2002 1.690 1.775 1.690 1.775 591 +0.08(+5.00%)
Aug 30, 2002 1.690 1.690 1.690 1.690 2,366 +0.00(+0.00%)
Aug 29, 2002 1.775 1.775 1.573 1.690 5,561 -0.17(-9.01%)
Aug 28, 2002 1.858 1.858 1.858 1.858 236 -0.00(-0.00%)
Aug 27, 2002 1.530 1.885 1.530 1.858 21,889 -0.02(-0.99%)
Aug 26, 2002 1.682 1.876 1.682 1.876 2,484 +0.00(+0.10%)
Aug 23, 2002 1.691 1.874 1.690 1.874 591 +0.19(+11.45%)
Aug 22, 2002 1.876 1.876 1.682 1.682 1,893 -0.19(-10.32%)
Aug 21, 2002 1.691 1.875 1.691 1.875 2,958 +0.00(+0.00%)
Aug 20, 2002 1.682 1.902 1.682 1.875 4,496 +0.56(+42.24%)
Aug 16, 2002 1.318 1.318 1.318 1.318 0 +0.00(+0.00%)
Aug 15, 2002 1.327 1.329 1.318 1.318 10,057 +0.03(+2.63%)
Aug 14, 2002 1.285 1.285 1.285 1.285 0 +0.00(+0.00%)
Aug 13, 2002 1.297 1.297 1.285 1.285 7,572 +0.01(+0.66%)
Aug 12, 2002 1.276 1.276 1.276 1.276 0 -0.08(-5.62%)
Aug 07, 2002 1.352 1.352 1.352 1.352 47,329 +0.00(+0.00%)
Aug 06, 2002 1.522 1.522 1.352 1.352 5,916 -0.17(-11.11%)
Aug 05, 2002 1.521 1.521 1.521 1.521 1,538 +0.25(+19.21%)
Aug 02, 2002 1.428 1.471 1.268 1.276 3,076 -0.24(-15.60%)
Aug 01, 2002 1.420 1.513 1.420 1.512 5,324 +0.16(+11.81%)
Jul 31, 2002 1.277 1.352 1.277 1.352 2,011 +0.08(+6.67%)
Jul 30, 2002 1.290 1.290 1.268 1.268 3,313 -0.14(-10.13%)
Jul 29, 2002 1.293 1.420 1.268 1.411 4,851 -0.07(-4.63%)
Jul 26, 2002 1.479 1.479 1.479 1.479 0 +0.00(+0.00%)
Jul 25, 2002 1.521 1.521 1.378 1.479 17,748 -0.04(-2.85%)
Jul 24, 2002 1.522 1.522 1.522 1.522 118 +0.00(+0.08%)
Jul 23, 2002 1.564 1.775 1.564 1.521 3,786 +0.00(+0.00%)
Jul 22, 2002 1.572 1.572 1.521 1.521 3,313 -0.02(-1.10%)
Jul 19, 2002 1.580 1.580 1.538 1.538 4,969 -0.00(-0.01%)
Jul 17, 2002 1.564 1.564 1.496 1.538 7,454 -0.11(-6.66%)
Jul 12, 2002 1.648 1.648 1.648 1.648 1,774 -0.17(-9.30%)
Jul 11, 2002 1.800 1.859 1.690 1.817 4,259 -0.07(-3.59%)
Jul 10, 2002 1.885 1.885 1.885 1.885 0 +0.00(+0.00%)
Jul 09, 2002 1.927 1.927 1.885 1.885 8,755 -0.04(-2.19%)
Jul 08, 2002 1.943 1.943 1.927 1.927 3,786 -0.02(-0.83%)
Jul 05, 2002 1.943 1.943 1.943 1.943 118 +0.05(+2.63%)
Jul 04, 2002 1.893 1.893 1.893 1.893 0 +0.00(+0.00%)
Jul 03, 2002 1.893 1.893 1.893 1.893 0 +0.00(+0.00%)
Jul 02, 2002 1.893 1.893 1.893 1.893 0 +0.00(+0.00%)
Jul 01, 2002 1.869 1.902 1.792 1.893 5,797 +0.03(+1.36%)
Jun 28, 2002 1.868 1.868 1.868 1.868 709 +0.00(+0.00%)
Jun 27, 2002 1.868 1.868 1.868 1.868 1,183 -0.03(-1.78%)
Jun 26, 2002 1.902 1.902 1.902 1.902 0 +0.00(+0.00%)
Jun 25, 2002 1.944 2.010 1.868 1.902 6,626 +0.09(+5.14%)
Jun 21, 2002 1.943 1.943 1.809 1.809 354 -0.13(-6.92%)
Jun 20, 2002 1.844 1.943 1.844 1.943 2,366 +0.08(+4.03%)
Jun 19, 2002 1.868 1.868 1.749 1.868 6,389 -0.06(-3.07%)
Jun 18, 2002 1.912 1.944 1.910 1.927 8,164 +0.03(+1.35%)
Jun 17, 2002 1.901 1.901 1.901 1.901 0 +0.00(+0.00%)
Jun 14, 2002 1.928 1.928 1.901 1.901 2,011 -0.17(-8.18%)
Jun 12, 2002 2.071 2.071 2.071 2.071 828 +0.16(+8.41%)
Jun 11, 2002 2.028 2.028 1.910 1.910 6,744 -0.35(-15.67%)
Jun 10, 2002 2.031 2.265 2.028 2.265 1,774 +0.00(+0.00%)
Jun 07, 2002 2.265 2.265 2.265 2.265 0 +0.00(+0.00%)
Jun 06, 2002 2.265 2.265 2.265 2.265 473 +0.00(+0.00%)
Jun 05, 2002 2.265 2.265 2.265 2.265 0 +0.00(+0.00%)
May 31, 2002 2.266 2.266 2.265 2.265 591 +0.19(+9.39%)
May 28, 2002 2.197 2.197 2.071 2.071 473 -0.13(-5.77%)
May 27, 2002 1.944 2.197 1.944 2.197 8,519 +0.00(+0.00%)
May 24, 2002 1.944 2.197 1.944 2.197 8,519 +0.29(+15.50%)
May 23, 2002 1.914 1.944 1.902 1.902 2,721 -0.26(-12.07%)
May 22, 2002 2.206 2.214 2.164 2.164 5,916 -0.03(-1.54%)
May 21, 2002 2.197 2.197 2.197 2.197 0 +0.00(+0.00%)
May 20, 2002 2.197 2.197 2.197 2.197 0 +0.00(+0.00%)
May 17, 2002 2.282 2.535 2.197 2.197 7,809 +0.08(+4.00%)
May 16, 2002 2.155 2.155 2.071 2.113 4,614 -0.13(-5.66%)
May 15, 2002 2.113 2.240 2.113 2.240 7,691 +0.04(+1.92%)
May 14, 2002 2.197 2.197 2.197 2.197 0 +0.00(+0.00%)
May 13, 2002 2.197 2.197 2.197 2.197 591 +0.04(+1.94%)
May 10, 2002 2.197 2.197 2.156 2.156 591 +0.12(+5.79%)
May 09, 2002 2.038 2.038 2.038 2.038 0 +0.00(+0.00%)
May 08, 2002 2.366 2.451 2.366 2.038 591 -0.33(-13.89%)
May 07, 2002 2.155 2.155 2.028 2.366 2,603 +0.21(+9.80%)
May 06, 2002 2.197 2.197 2.155 2.155 1,183 -0.04(-1.92%)
May 03, 2002 2.202 2.202 2.197 2.197 1,183 +0.04(+1.96%)
May 02, 2002 2.155 2.823 1.978 2.155 37,153 -0.34(-13.56%)
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.