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

Hurco Cos Inc (NQ: HURC )

18.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 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%)
Mar 01, 2004 6.660 6.693 5.984 6.144 216,769 -0.07(-1.09%)
Feb 27, 2004 5.599 6.423 5.599 6.212 114,537 +0.59(+10.53%)
Feb 26, 2004 5.409 5.781 5.324 5.620 83,181 +0.30(+5.56%)
Feb 25, 2004 5.168 5.426 5.148 5.324 26,267 +0.06(+1.12%)
Feb 24, 2004 5.324 5.578 5.029 5.265 54,310 -0.16(-2.96%)
Feb 23, 2004 5.409 5.747 5.392 5.426 111,697 -0.07(-1.23%)
Feb 20, 2004 5.379 5.696 5.155 5.493 84,009 +0.17(+3.17%)
Feb 19, 2004 5.400 5.553 5.324 5.324 66,852 -0.24(-4.26%)
Feb 18, 2004 5.375 5.916 5.367 5.561 261,377 +0.44(+8.60%)
Feb 17, 2004 4.974 5.155 4.969 5.121 46,737 +0.30(+6.30%)
Feb 13, 2004 4.813 4.944 4.437 4.817 43,188 -0.08(-1.72%)
Feb 12, 2004 4.437 5.071 4.437 4.902 48,867 +0.46(+10.48%)
Feb 11, 2004 4.293 4.488 4.268 4.437 33,603 +0.17(+3.96%)
Feb 10, 2004 4.251 4.268 4.124 4.268 9,939 +0.08(+2.02%)
Feb 09, 2004 4.006 4.260 4.006 4.183 11,595 +0.14(+3.34%)
Feb 06, 2004 4.065 4.065 3.905 4.048 8,046 +0.03(+0.84%)
Feb 05, 2004 3.905 4.014 3.905 4.014 3,313 +0.12(+3.04%)
Feb 04, 2004 3.626 3.896 3.626 3.896 8,046 +0.01(+0.24%)
Feb 03, 2004 3.896 3.896 3.592 3.887 10,649 +0.08(+2.20%)
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.