NasdaqGS - Delayed Quote • USD
Hurco Companies, Inc. (HURC)
At close: April 23 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 19.22 | 19.22 | 18.84 | 18.93 | 18.93 | 11,600 |
Apr 22, 2024 | 19.00 | 19.26 | 18.85 | 18.85 | 18.85 | 31,900 |
Apr 19, 2024 | 19.14 | 19.19 | 19.01 | 19.04 | 19.04 | 25,500 |
Apr 18, 2024 | 19.28 | 19.49 | 18.97 | 19.31 | 19.31 | 49,800 |
Apr 17, 2024 | 19.64 | 19.64 | 19.17 | 19.32 | 19.32 | 24,100 |
Apr 16, 2024 | 19.51 | 19.78 | 19.15 | 19.78 | 19.78 | 22,200 |
Apr 15, 2024 | 19.25 | 19.62 | 19.02 | 19.36 | 19.36 | 29,600 |
Apr 12, 2024 | 19.19 | 19.42 | 19.09 | 19.26 | 19.26 | 16,700 |
Apr 11, 2024 | 19.15 | 19.26 | 19.05 | 19.23 | 19.23 | 28,700 |
Apr 10, 2024 | 19.20 | 19.25 | 19.01 | 19.22 | 19.22 | 28,600 |
Apr 9, 2024 | 19.15 | 19.45 | 19.10 | 19.31 | 19.31 | 25,400 |
Apr 8, 2024 | 19.25 | 19.35 | 19.01 | 19.15 | 19.15 | 41,400 |
Apr 5, 2024 | 19.00 | 19.28 | 18.99 | 19.27 | 19.27 | 29,100 |
Apr 4, 2024 | 20.02 | 20.18 | 18.87 | 18.87 | 18.87 | 34,800 |
Apr 3, 2024 | 20.35 | 20.49 | 20.10 | 20.11 | 20.11 | 20,300 |
Apr 2, 2024 | 19.83 | 20.35 | 19.83 | 20.35 | 20.35 | 17,700 |
Apr 1, 2024 | 19.98 | 20.16 | 19.70 | 19.96 | 19.96 | 12,000 |
Mar 28, 2024 | 19.90 | 20.16 | 19.70 | 20.16 | 20.16 | 21,900 |
Mar 27, 2024 | 0.16 Dividend | |||||
Mar 27, 2024 | 19.63 | 20.02 | 19.63 | 19.90 | 19.90 | 29,000 |
Mar 26, 2024 | 20.38 | 20.38 | 19.77 | 19.77 | 19.61 | 26,700 |
Mar 25, 2024 | 20.56 | 20.60 | 19.81 | 19.98 | 19.82 | 18,100 |
Mar 22, 2024 | 20.59 | 20.72 | 20.07 | 20.30 | 20.14 | 18,400 |
Mar 21, 2024 | 20.45 | 20.74 | 20.22 | 20.74 | 20.57 | 16,500 |
Mar 20, 2024 | 19.87 | 20.60 | 19.80 | 20.45 | 20.28 | 29,500 |
Mar 19, 2024 | 20.32 | 20.49 | 19.77 | 20.00 | 19.84 | 27,800 |
Mar 18, 2024 | 20.50 | 21.22 | 20.02 | 20.20 | 20.04 | 67,100 |
Mar 15, 2024 | 20.90 | 21.24 | 20.60 | 20.63 | 20.46 | 28,800 |
Mar 14, 2024 | 21.07 | 21.07 | 20.55 | 20.98 | 20.81 | 41,900 |
Mar 13, 2024 | 19.87 | 21.27 | 19.87 | 20.88 | 20.71 | 55,900 |
Mar 12, 2024 | 20.30 | 20.62 | 19.77 | 19.78 | 19.62 | 41,500 |
Mar 11, 2024 | 21.25 | 21.60 | 20.20 | 20.20 | 20.04 | 38,700 |
Mar 8, 2024 | 24.08 | 24.09 | 20.60 | 21.23 | 21.06 | 142,000 |
Mar 7, 2024 | 27.64 | 28.20 | 26.81 | 27.32 | 27.10 | 38,200 |
Mar 6, 2024 | 26.78 | 27.93 | 26.56 | 27.89 | 27.66 | 39,800 |
Mar 5, 2024 | 26.55 | 27.00 | 26.00 | 27.00 | 26.78 | 16,400 |
Mar 4, 2024 | 25.71 | 26.50 | 25.38 | 26.48 | 26.27 | 12,000 |
Mar 1, 2024 | 26.09 | 26.17 | 25.37 | 25.86 | 25.65 | 11,300 |
Feb 29, 2024 | 26.43 | 26.63 | 25.83 | 25.83 | 25.62 | 19,000 |
Feb 28, 2024 | 25.74 | 26.50 | 25.66 | 26.50 | 26.29 | 28,100 |
Feb 27, 2024 | 25.76 | 26.00 | 25.41 | 25.96 | 25.75 | 15,600 |
Feb 26, 2024 | 25.48 | 25.89 | 25.16 | 25.85 | 25.64 | 12,400 |
Feb 23, 2024 | 25.15 | 25.68 | 24.63 | 25.68 | 25.47 | 15,800 |
Feb 22, 2024 | 24.97 | 25.33 | 24.24 | 25.13 | 24.93 | 14,700 |
Feb 21, 2024 | 25.13 | 25.30 | 24.66 | 24.84 | 24.64 | 19,900 |
Feb 20, 2024 | 25.74 | 25.77 | 25.03 | 25.45 | 25.24 | 24,400 |
Feb 16, 2024 | 25.05 | 25.99 | 25.05 | 25.96 | 25.75 | 19,600 |
Feb 15, 2024 | 25.18 | 25.71 | 25.14 | 25.71 | 25.50 | 17,400 |
Feb 14, 2024 | 24.00 | 25.32 | 24.00 | 25.32 | 25.12 | 20,500 |
Feb 13, 2024 | 24.58 | 24.68 | 24.13 | 24.20 | 24.00 | 11,400 |
Feb 12, 2024 | 24.27 | 25.18 | 24.27 | 24.86 | 24.66 | 22,500 |
Feb 9, 2024 | 24.04 | 24.70 | 23.78 | 24.45 | 24.25 | 17,900 |
Feb 8, 2024 | 24.51 | 24.54 | 24.19 | 24.33 | 24.13 | 15,500 |
Feb 7, 2024 | 24.72 | 24.72 | 24.37 | 24.60 | 24.40 | 12,300 |
Feb 6, 2024 | 24.74 | 24.89 | 24.45 | 24.87 | 24.67 | 16,600 |
Feb 5, 2024 | 24.30 | 25.17 | 24.25 | 25.04 | 24.84 | 41,700 |
Feb 2, 2024 | 24.09 | 24.69 | 23.95 | 24.67 | 24.47 | 29,200 |
Feb 1, 2024 | 24.27 | 24.27 | 23.61 | 24.25 | 24.05 | 14,000 |
Jan 31, 2024 | 24.48 | 24.48 | 23.91 | 24.11 | 23.91 | 6,300 |
Jan 30, 2024 | 24.24 | 24.73 | 24.00 | 24.68 | 24.48 | 14,900 |
Jan 29, 2024 | 23.74 | 24.65 | 23.66 | 24.46 | 24.26 | 40,900 |
Jan 26, 2024 | 23.70 | 23.95 | 23.09 | 23.90 | 23.71 | 25,400 |
Jan 25, 2024 | 23.49 | 23.90 | 22.93 | 23.85 | 23.66 | 14,400 |
Jan 24, 2024 | 23.61 | 23.81 | 23.25 | 23.54 | 23.35 | 16,000 |
Jan 23, 2024 | 23.74 | 23.90 | 23.45 | 23.50 | 23.31 | 18,900 |
Jan 22, 2024 | 23.19 | 23.85 | 23.01 | 23.69 | 23.50 | 22,600 |
Jan 19, 2024 | 23.25 | 23.48 | 23.05 | 23.24 | 23.05 | 17,500 |
Jan 18, 2024 | 23.40 | 23.68 | 23.10 | 23.27 | 23.08 | 16,400 |
Jan 17, 2024 | 23.68 | 23.86 | 23.48 | 23.52 | 23.33 | 41,500 |
Jan 16, 2024 | 23.74 | 23.93 | 23.42 | 23.80 | 23.61 | 27,400 |
Jan 12, 2024 | 23.18 | 24.00 | 23.18 | 23.98 | 23.79 | 32,200 |
Jan 11, 2024 | 23.28 | 23.80 | 22.92 | 23.36 | 23.17 | 39,300 |
Jan 10, 2024 | 23.11 | 23.50 | 22.78 | 23.32 | 23.13 | 17,800 |
Jan 9, 2024 | 23.13 | 23.71 | 22.98 | 23.24 | 23.05 | 15,700 |
Jan 8, 2024 | 22.74 | 24.40 | 22.73 | 23.99 | 23.80 | 55,900 |
Jan 5, 2024 | 22.00 | 22.85 | 21.50 | 22.75 | 22.57 | 62,400 |
Jan 4, 2024 | 21.78 | 21.78 | 21.53 | 21.53 | 21.36 | 11,300 |
Jan 3, 2024 | 21.76 | 21.76 | 21.50 | 21.74 | 21.56 | 7,800 |
Jan 2, 2024 | 21.56 | 22.01 | 21.56 | 21.84 | 21.66 | 6,100 |
Dec 29, 2023 | 0.16 Dividend | |||||
Dec 29, 2023 | 21.51 | 21.98 | 21.46 | 21.53 | 21.36 | 10,700 |
Dec 28, 2023 | 21.22 | 21.73 | 21.22 | 21.62 | 21.29 | 18,300 |
Dec 27, 2023 | 21.33 | 21.33 | 21.14 | 21.20 | 20.87 | 24,000 |
Dec 26, 2023 | 21.88 | 21.91 | 21.60 | 21.60 | 21.27 | 16,500 |
Dec 22, 2023 | 21.85 | 22.28 | 21.61 | 22.10 | 21.76 | 13,300 |
Dec 21, 2023 | 21.77 | 21.90 | 21.43 | 21.90 | 21.56 | 4,900 |
Dec 20, 2023 | 21.73 | 22.34 | 21.71 | 21.77 | 21.43 | 12,600 |
Dec 19, 2023 | 20.68 | 21.97 | 20.62 | 21.96 | 21.62 | 39,800 |
Dec 18, 2023 | 20.19 | 20.70 | 20.19 | 20.63 | 20.31 | 44,800 |
Dec 15, 2023 | 20.09 | 20.48 | 19.94 | 20.39 | 20.08 | 37,400 |
Dec 14, 2023 | 20.38 | 20.71 | 20.10 | 20.12 | 19.81 | 40,000 |
Dec 13, 2023 | 20.45 | 20.45 | 20.11 | 20.40 | 20.09 | 50,000 |
Dec 12, 2023 | 20.30 | 20.53 | 20.20 | 20.30 | 19.99 | 10,900 |
Dec 11, 2023 | 20.49 | 20.56 | 20.31 | 20.42 | 20.10 | 17,300 |
Dec 8, 2023 | 20.62 | 20.87 | 20.44 | 20.65 | 20.33 | 5,200 |
Dec 7, 2023 | 20.39 | 20.78 | 20.13 | 20.78 | 20.46 | 9,200 |
Dec 6, 2023 | 20.59 | 21.10 | 20.38 | 20.43 | 20.11 | 10,400 |
Dec 5, 2023 | 21.01 | 21.01 | 20.58 | 20.58 | 20.26 | 9,100 |
Dec 4, 2023 | 20.95 | 21.20 | 20.76 | 21.11 | 20.78 | 17,700 |
Dec 1, 2023 | 20.87 | 21.05 | 20.77 | 20.95 | 20.63 | 16,800 |
Nov 30, 2023 | 20.63 | 21.13 | 20.58 | 20.97 | 20.65 | 12,400 |
Nov 29, 2023 | 21.15 | 21.15 | 20.73 | 20.79 | 20.47 | 8,800 |
Nov 28, 2023 | 21.10 | 21.28 | 21.00 | 21.13 | 20.80 | 9,300 |
Nov 27, 2023 | 20.58 | 21.59 | 20.54 | 21.29 | 20.96 | 42,200 |
Nov 24, 2023 | 20.87 | 20.87 | 20.50 | 20.80 | 20.48 | 4,800 |
Nov 22, 2023 | 20.57 | 20.87 | 20.57 | 20.63 | 20.31 | 4,300 |
Nov 21, 2023 | 20.71 | 21.00 | 20.45 | 20.58 | 20.26 | 11,800 |
Nov 20, 2023 | 20.72 | 20.72 | 20.49 | 20.60 | 20.28 | 5,300 |
Nov 17, 2023 | 20.47 | 20.85 | 20.10 | 20.73 | 20.41 | 16,700 |
Nov 16, 2023 | 20.10 | 20.29 | 20.10 | 20.21 | 19.90 | 5,000 |
Nov 15, 2023 | 20.48 | 20.48 | 20.21 | 20.32 | 20.01 | 11,700 |
Nov 14, 2023 | 19.56 | 20.48 | 19.56 | 20.48 | 20.16 | 24,600 |
Nov 13, 2023 | 19.45 | 19.59 | 19.29 | 19.50 | 19.20 | 23,300 |
Nov 10, 2023 | 19.60 | 19.65 | 19.36 | 19.58 | 19.28 | 9,400 |
Nov 9, 2023 | 19.72 | 19.77 | 19.65 | 19.70 | 19.40 | 16,000 |
Nov 8, 2023 | 19.75 | 19.86 | 19.70 | 19.78 | 19.47 | 10,400 |
Nov 7, 2023 | 20.09 | 20.18 | 19.65 | 19.72 | 19.42 | 33,400 |
Nov 6, 2023 | 20.04 | 20.20 | 19.87 | 20.19 | 19.88 | 23,700 |
Nov 3, 2023 | 19.88 | 20.34 | 19.88 | 20.14 | 19.83 | 70,800 |
Nov 2, 2023 | 19.95 | 20.09 | 19.84 | 20.00 | 19.69 | 7,200 |
Nov 1, 2023 | 20.00 | 20.00 | 19.77 | 19.77 | 19.46 | 3,000 |
Oct 31, 2023 | 19.88 | 20.08 | 19.61 | 20.00 | 19.69 | 10,600 |
Oct 30, 2023 | 19.93 | 20.02 | 19.59 | 19.89 | 19.58 | 19,400 |
Oct 27, 2023 | 20.16 | 20.16 | 19.77 | 19.90 | 19.59 | 18,400 |
Oct 26, 2023 | 20.27 | 20.27 | 20.11 | 20.16 | 19.85 | 11,800 |
Oct 25, 2023 | 20.60 | 20.61 | 20.27 | 20.32 | 20.01 | 14,900 |
Oct 24, 2023 | 20.80 | 20.80 | 20.50 | 20.55 | 20.23 | 13,300 |
Oct 23, 2023 | 21.13 | 21.31 | 20.52 | 20.63 | 20.31 | 21,300 |
Oct 20, 2023 | 21.04 | 21.19 | 20.96 | 21.10 | 20.77 | 10,800 |
Oct 19, 2023 | 21.10 | 21.10 | 20.86 | 20.93 | 20.61 | 13,600 |
Oct 18, 2023 | 21.47 | 21.47 | 21.03 | 21.03 | 20.71 | 9,900 |
Oct 17, 2023 | 21.52 | 21.99 | 21.13 | 21.55 | 21.22 | 24,300 |
Oct 16, 2023 | 21.21 | 21.84 | 21.21 | 21.58 | 21.25 | 9,500 |
Oct 13, 2023 | 21.30 | 21.30 | 20.85 | 20.96 | 20.64 | 6,300 |
Oct 12, 2023 | 22.64 | 22.64 | 20.80 | 21.24 | 20.91 | 14,400 |
Oct 11, 2023 | 21.91 | 22.15 | 21.21 | 21.33 | 21.00 | 18,000 |
Oct 10, 2023 | 21.75 | 22.32 | 21.75 | 22.12 | 21.78 | 28,600 |
Oct 9, 2023 | 21.55 | 22.64 | 21.55 | 21.70 | 21.37 | 6,600 |
Oct 6, 2023 | 21.68 | 21.90 | 21.41 | 21.51 | 21.18 | 13,200 |
Oct 5, 2023 | 21.54 | 21.84 | 21.22 | 21.84 | 21.50 | 11,200 |
Oct 4, 2023 | 21.57 | 21.58 | 21.19 | 21.56 | 21.23 | 17,600 |
Oct 3, 2023 | 21.19 | 22.11 | 21.19 | 21.42 | 21.09 | 12,500 |
Oct 2, 2023 | 22.35 | 22.35 | 21.68 | 22.00 | 21.66 | 22,100 |
Sep 29, 2023 | 0.16 Dividend | |||||
Sep 29, 2023 | 21.52 | 22.46 | 21.52 | 22.43 | 22.08 | 7,000 |
Sep 28, 2023 | 21.30 | 21.93 | 21.30 | 21.50 | 21.01 | 8,500 |
Sep 27, 2023 | 20.89 | 21.46 | 20.68 | 21.30 | 20.82 | 28,800 |
Sep 26, 2023 | 21.26 | 21.30 | 20.76 | 20.79 | 20.32 | 23,000 |
Sep 25, 2023 | 21.67 | 21.98 | 21.53 | 21.53 | 21.04 | 12,900 |
Sep 22, 2023 | 21.98 | 22.16 | 21.87 | 21.90 | 21.40 | 7,700 |
Sep 21, 2023 | 21.51 | 22.00 | 21.39 | 21.79 | 21.29 | 24,400 |
Sep 20, 2023 | 21.37 | 21.81 | 21.28 | 21.37 | 20.88 | 19,100 |
Sep 19, 2023 | 21.49 | 21.67 | 21.21 | 21.24 | 20.76 | 9,600 |
Sep 18, 2023 | 21.46 | 21.72 | 21.07 | 21.69 | 21.20 | 40,600 |
Sep 15, 2023 | 21.45 | 21.50 | 21.08 | 21.25 | 20.77 | 24,200 |
Sep 14, 2023 | 21.00 | 21.77 | 21.00 | 21.72 | 21.23 | 32,000 |
Sep 13, 2023 | 20.93 | 21.13 | 20.70 | 20.86 | 20.39 | 31,400 |
Sep 12, 2023 | 20.64 | 21.50 | 20.64 | 20.93 | 20.45 | 30,800 |
Sep 11, 2023 | 20.99 | 21.49 | 20.40 | 20.70 | 20.23 | 28,700 |
Sep 8, 2023 | 21.06 | 21.50 | 20.76 | 21.07 | 20.59 | 38,500 |
Sep 7, 2023 | 21.26 | 21.74 | 21.19 | 21.74 | 21.25 | 6,100 |
Sep 6, 2023 | 21.71 | 21.71 | 21.16 | 21.34 | 20.85 | 8,400 |
Sep 5, 2023 | 23.09 | 23.29 | 21.60 | 21.75 | 21.25 | 14,500 |
Sep 1, 2023 | 21.97 | 23.32 | 21.88 | 23.16 | 22.63 | 13,100 |
Aug 31, 2023 | 22.00 | 22.00 | 21.68 | 21.68 | 21.19 | 5,600 |
Aug 30, 2023 | 22.03 | 22.05 | 21.41 | 22.00 | 21.50 | 5,400 |
Aug 29, 2023 | 21.32 | 21.97 | 21.31 | 21.95 | 21.45 | 4,300 |
Aug 28, 2023 | 21.37 | 21.53 | 21.10 | 21.32 | 20.83 | 26,000 |
Aug 25, 2023 | 21.12 | 21.50 | 20.65 | 21.39 | 20.90 | 26,000 |
Aug 24, 2023 | 21.46 | 21.46 | 21.10 | 21.23 | 20.75 | 8,500 |
Aug 23, 2023 | 21.27 | 21.55 | 21.07 | 21.17 | 20.69 | 5,000 |
Aug 22, 2023 | 21.50 | 21.62 | 21.11 | 21.11 | 20.63 | 12,600 |
Aug 21, 2023 | 21.33 | 21.77 | 21.06 | 21.33 | 20.84 | 19,500 |
Aug 18, 2023 | 21.35 | 21.35 | 21.15 | 21.20 | 20.72 | 3,100 |
Aug 17, 2023 | 21.51 | 21.54 | 21.31 | 21.49 | 21.00 | 8,300 |
Aug 16, 2023 | 21.48 | 21.73 | 21.06 | 21.46 | 20.97 | 16,700 |
Aug 15, 2023 | 22.00 | 22.49 | 21.20 | 21.39 | 20.90 | 25,400 |
Aug 14, 2023 | 22.06 | 22.10 | 21.86 | 22.00 | 21.50 | 9,100 |
Aug 11, 2023 | 22.25 | 22.29 | 22.02 | 22.23 | 21.72 | 3,400 |
Aug 10, 2023 | 22.19 | 22.42 | 21.98 | 22.24 | 21.73 | 8,400 |
Aug 9, 2023 | 21.73 | 22.25 | 21.73 | 22.10 | 21.60 | 10,400 |
Aug 8, 2023 | 22.07 | 22.17 | 21.61 | 21.77 | 21.27 | 15,900 |
Aug 7, 2023 | 22.48 | 22.52 | 22.05 | 22.12 | 21.62 | 13,800 |
Aug 4, 2023 | 22.44 | 22.48 | 22.13 | 22.45 | 21.94 | 5,000 |
Aug 3, 2023 | 22.59 | 22.80 | 22.45 | 22.50 | 21.99 | 6,800 |
Aug 2, 2023 | 22.68 | 22.73 | 22.47 | 22.66 | 22.14 | 6,900 |
Aug 1, 2023 | 23.11 | 23.11 | 22.55 | 22.60 | 22.09 | 22,200 |
Jul 31, 2023 | 22.53 | 23.41 | 22.40 | 23.29 | 22.76 | 24,200 |
Jul 28, 2023 | 22.39 | 22.99 | 22.36 | 22.82 | 22.30 | 16,400 |
Jul 27, 2023 | 22.30 | 22.62 | 22.23 | 22.50 | 21.99 | 11,300 |
Jul 26, 2023 | 22.59 | 22.69 | 22.24 | 22.30 | 21.79 | 17,000 |
Jul 25, 2023 | 22.59 | 22.59 | 22.18 | 22.30 | 21.79 | 14,600 |
Jul 24, 2023 | 22.31 | 22.98 | 22.10 | 22.74 | 22.22 | 21,100 |
Jul 21, 2023 | 22.31 | 22.40 | 22.19 | 22.20 | 21.69 | 15,500 |
Jul 20, 2023 | 22.04 | 22.20 | 21.76 | 22.20 | 21.69 | 7,100 |
Jul 19, 2023 | 21.83 | 22.29 | 21.83 | 21.99 | 21.49 | 13,800 |
Jul 18, 2023 | 21.50 | 22.07 | 21.50 | 21.94 | 21.44 | 13,200 |
Jul 17, 2023 | 21.86 | 23.04 | 21.43 | 21.44 | 20.95 | 16,600 |
Jul 14, 2023 | 21.61 | 22.11 | 21.61 | 21.68 | 21.19 | 11,500 |
Jul 13, 2023 | 22.09 | 22.30 | 21.60 | 21.68 | 21.19 | 23,000 |
Jul 12, 2023 | 22.61 | 23.10 | 21.96 | 22.20 | 21.69 | 26,700 |
Jul 11, 2023 | 21.74 | 22.02 | 21.68 | 21.85 | 21.35 | 25,500 |
Jul 10, 2023 | 21.11 | 21.66 | 20.99 | 21.46 | 20.97 | 32,400 |
Jul 7, 2023 | 21.14 | 21.35 | 20.77 | 21.21 | 20.73 | 36,500 |
Jul 6, 2023 | 21.19 | 21.29 | 20.56 | 20.85 | 20.38 | 46,300 |
Jul 5, 2023 | 21.70 | 21.70 | 21.16 | 21.16 | 20.68 | 31,500 |
Jul 3, 2023 | 21.65 | 22.02 | 21.53 | 21.67 | 21.18 | 6,400 |
Jun 30, 2023 | 21.57 | 21.65 | 21.40 | 21.65 | 21.16 | 9,400 |
Jun 29, 2023 | 22.18 | 22.18 | 21.53 | 21.55 | 21.06 | 21,900 |
Jun 28, 2023 | 21.60 | 21.72 | 21.20 | 21.26 | 20.78 | 14,800 |
Jun 27, 2023 | 21.25 | 21.99 | 21.25 | 21.36 | 20.87 | 26,100 |
Jun 26, 2023 | 20.87 | 21.39 | 20.78 | 21.38 | 20.89 | 14,100 |
Jun 23, 2023 | 0.16 Dividend | |||||
Jun 23, 2023 | 21.50 | 21.57 | 21.01 | 21.09 | 20.61 | 37,400 |
Jun 22, 2023 | 21.75 | 21.79 | 21.46 | 21.64 | 20.99 | 21,500 |
Jun 21, 2023 | 21.87 | 22.19 | 21.57 | 21.69 | 21.04 | 23,700 |
Jun 20, 2023 | 21.87 | 22.23 | 21.67 | 22.08 | 21.42 | 18,600 |
Jun 16, 2023 | 22.45 | 22.45 | 21.70 | 21.75 | 21.10 | 15,800 |
Jun 15, 2023 | 22.21 | 22.53 | 22.21 | 22.45 | 21.78 | 37,800 |
Jun 14, 2023 | 22.37 | 22.70 | 22.35 | 22.50 | 21.83 | 26,300 |
Jun 13, 2023 | 21.90 | 22.62 | 21.78 | 22.51 | 21.84 | 54,900 |
Jun 12, 2023 | 22.00 | 22.20 | 21.81 | 21.98 | 21.32 | 41,200 |
Jun 9, 2023 | 22.79 | 22.79 | 22.00 | 22.05 | 21.39 | 26,000 |
Jun 8, 2023 | 22.58 | 22.58 | 22.07 | 22.54 | 21.86 | 29,500 |
Jun 7, 2023 | 22.40 | 22.90 | 21.67 | 22.61 | 21.93 | 73,800 |
Jun 6, 2023 | 21.48 | 22.68 | 21.48 | 22.62 | 21.94 | 30,300 |
Jun 5, 2023 | 21.68 | 21.90 | 21.54 | 21.65 | 21.00 | 47,000 |
Jun 2, 2023 | 21.20 | 22.12 | 20.98 | 21.84 | 21.19 | 71,600 |
Jun 1, 2023 | 21.13 | 21.41 | 21.02 | 21.20 | 20.56 | 9,400 |
May 31, 2023 | 21.19 | 21.31 | 21.00 | 21.05 | 20.42 | 20,900 |
May 30, 2023 | 21.40 | 21.43 | 21.04 | 21.06 | 20.43 | 17,400 |
May 26, 2023 | 21.32 | 21.80 | 21.09 | 21.27 | 20.63 | 15,800 |
May 25, 2023 | 21.55 | 21.62 | 21.00 | 21.43 | 20.79 | 15,500 |
May 24, 2023 | 21.47 | 21.51 | 21.00 | 21.10 | 20.47 | 13,600 |
May 23, 2023 | 21.67 | 21.90 | 21.23 | 21.36 | 20.72 | 23,500 |
May 22, 2023 | 21.72 | 21.99 | 21.40 | 21.68 | 21.03 | 18,000 |
May 19, 2023 | 21.63 | 22.06 | 21.63 | 21.88 | 21.22 | 8,400 |
May 18, 2023 | 22.18 | 22.18 | 21.68 | 21.72 | 21.07 | 34,100 |
May 17, 2023 | 21.92 | 21.94 | 21.72 | 21.94 | 21.28 | 5,600 |
May 16, 2023 | 22.17 | 22.17 | 21.56 | 21.61 | 20.96 | 10,300 |
May 15, 2023 | 22.30 | 22.72 | 21.76 | 21.94 | 21.28 | 21,200 |
May 12, 2023 | 21.50 | 22.26 | 21.50 | 22.10 | 21.44 | 14,200 |
May 11, 2023 | 21.59 | 21.66 | 21.21 | 21.65 | 21.00 | 12,300 |
May 10, 2023 | 21.79 | 21.85 | 21.21 | 21.66 | 21.01 | 10,500 |
May 9, 2023 | 21.41 | 21.75 | 21.31 | 21.51 | 20.86 | 17,900 |
May 8, 2023 | 21.87 | 21.99 | 21.36 | 21.41 | 20.77 | 14,200 |
May 5, 2023 | 21.55 | 22.34 | 21.42 | 21.79 | 21.14 | 20,900 |
May 4, 2023 | 21.34 | 21.50 | 21.09 | 21.50 | 20.86 | 21,900 |
May 3, 2023 | 21.19 | 21.94 | 21.00 | 21.20 | 20.56 | 34,100 |
May 2, 2023 | 21.80 | 21.80 | 20.93 | 21.38 | 20.74 | 27,000 |
May 1, 2023 | 22.43 | 22.50 | 21.63 | 21.63 | 20.98 | 14,200 |
Apr 28, 2023 | 22.34 | 22.97 | 22.20 | 22.43 | 21.76 | 16,200 |
Apr 27, 2023 | 22.31 | 22.53 | 21.94 | 22.15 | 21.49 | 12,100 |
Apr 26, 2023 | 22.00 | 22.19 | 21.50 | 22.05 | 21.39 | 26,500 |
Apr 25, 2023 | 22.57 | 22.69 | 21.88 | 22.06 | 21.40 | 33,800 |
Apr 24, 2023 | 23.06 | 23.59 | 22.70 | 22.80 | 22.12 | 20,400 |
Related Tickers
GTLS-PB Chart Industries, Inc.
60.49
+2.51%
TWIN Twin Disc, Incorporated
16.54
+0.24%
KAI Kadant Inc.
289.50
+2.38%
BW-PA Babcock & Wilcox Enterprises, Inc.
10.59
-0.61%
SXI Standex International Corporation
172.60
+2.09%
2795.T Nippon Primex Inc.
841.00
-1.52%
LXFR Luxfer Holdings PLC
9.79
0.00%
PKOH Park-Ohio Holdings Corp.
23.91
+1.53%
7115.T Alpha Purchase Co., Ltd.
1,159.00
+0.17%
JBT John Bean Technologies Corporation
91.58
+1.35%