HURC - Hurco Companies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201932.4533.0232.2332.5032.5076,100
Aug 15, 201932.7132.8832.3632.5032.5062,900
Aug 14, 201932.9232.9732.3932.6532.6511,500
Aug 13, 201933.0933.6032.8533.3033.3024,300
Aug 12, 201932.7533.3432.6633.1333.1311,700
Aug 09, 201933.1333.2032.8132.9032.908,900
Aug 08, 201932.7433.3932.5633.0433.048,900
Aug 07, 201932.9933.2332.4532.4532.4511,500
Aug 06, 201933.1533.5033.0033.1233.1211,300
Aug 05, 201933.1533.2832.6432.8732.8716,900
Aug 02, 201933.1833.6233.1533.5033.5019,300
Aug 01, 201934.2534.2733.1233.2433.2412,600
Jul 31, 201934.2534.7433.7534.1934.1929,100
Jul 30, 201933.9034.6033.9034.0634.0619,900
Jul 29, 201934.6135.1034.0034.1334.1311,900
Jul 26, 201934.5534.7733.9634.7034.7012,200
Jul 25, 201935.2036.0434.1734.5034.5012,700
Jul 24, 201934.9335.4534.6835.2235.227,500
Jul 23, 201934.0235.1633.4934.9534.9511,800
Jul 22, 201935.0035.0033.7833.9333.9355,600
Jul 19, 201934.0235.6134.0234.6234.6220,500
Jul 18, 201935.0335.8333.9934.1234.1212,000
Jul 17, 201935.6236.3334.8734.8734.8714,500
Jul 16, 201934.5737.0334.5736.1236.1218,200
Jul 15, 201935.0835.1934.5335.1935.1947,500
Jul 12, 201935.2535.3735.0535.0635.0614,900
Jul 11, 201934.8835.1934.6835.1135.1121,300
Jul 10, 201935.4835.6034.6734.7534.7515,100
Jul 09, 201935.8636.1535.1235.5135.5111,400
Jul 08, 201936.1536.1535.4235.8135.8111,800
Jul 05, 201936.1336.7835.9036.0936.0910,100
Jul 03, 201936.3036.5735.6636.2936.2914,000
Jul 02, 201936.4236.5535.1636.0936.096,800
Jul 01, 201935.6336.5035.3136.4636.4617,500
Jun 28, 201935.7335.8534.5835.5635.5642,100
Jun 28, 20190.12 Dividend
Jun 27, 201935.0738.8034.7935.4335.3116,700
Jun 26, 201935.1935.2634.7835.0034.8813,700
Jun 25, 201935.7035.7034.7734.9134.7913,100
Jun 24, 201936.1636.1635.7835.8435.7213,800
Jun 21, 201935.9136.5935.7536.3636.2422,100
Jun 20, 201935.8936.3135.5836.1035.989,000
Jun 19, 201935.3435.9334.9635.8535.7310,000
Jun 18, 201935.4435.8035.2035.7335.6114,300
Jun 17, 201935.7637.7234.8235.1735.0542,800
Jun 14, 201936.5036.5035.6335.8235.707,700
Jun 13, 201935.2035.8035.2035.7535.6313,600
Jun 12, 201939.0039.0034.5735.1034.9819,200
Jun 11, 201936.4036.4735.4635.7235.6023,100
Jun 10, 201936.5037.1335.6336.1236.0018,100
Jun 07, 201936.6638.7336.3236.7036.5866,400
Jun 06, 201936.9037.4936.0936.3736.2517,800
Jun 05, 201936.2036.5735.2436.5136.3911,700
Jun 04, 201936.1836.1835.2636.0535.9310,500
Jun 03, 201935.0135.0934.7035.0834.9619,500
May 31, 201936.0736.0734.7835.0634.9420,300
May 30, 201935.7736.2335.2235.3135.1914,300
May 29, 201936.7236.7235.3235.4035.2827,000
May 28, 201936.7536.9936.2836.9536.8218,900
May 24, 201937.3537.4136.3736.9036.7823,300
May 23, 201937.0237.1035.7737.0436.9129,200
May 22, 201938.0038.0137.2337.5837.454,900
May 21, 201938.8639.4438.0038.1137.9811,200
May 20, 201939.4439.4438.0238.3038.1722,600
May 17, 201938.3139.0238.1538.3238.199,900
May 16, 201938.7038.9337.8338.6238.4911,500
May 15, 201937.7638.5537.6438.5338.4037,300
May 14, 201938.8938.9037.0837.7837.6522,500
May 13, 201937.9638.5437.8137.9437.8123,600
May 10, 201938.5038.6437.8238.4038.2723,400
May 09, 201938.6839.2238.1138.2338.1017,000
May 08, 201939.3039.4538.9039.0038.876,000
May 07, 201939.8639.8638.9039.3239.1925,400
May 06, 201940.2840.2839.0339.7639.6328,200
May 03, 201939.2240.6538.9540.6540.5116,400
May 02, 201938.4739.0838.3238.9538.828,500
May 01, 201939.2039.6238.4938.7038.5723,100
Apr 30, 201938.7740.5938.7739.3339.2023,100
Apr 29, 201938.2741.7538.2739.4039.2714,000
Apr 26, 201937.6839.0337.6838.0137.8816,800
Apr 25, 201938.9438.9437.8038.1938.0611,400
Apr 24, 201939.5440.0639.0039.0038.8721,100
Apr 23, 201939.7739.9939.3039.4439.3115,800
Apr 22, 201940.6041.1339.5039.5139.3818,600
Apr 18, 201940.2340.5540.0040.2840.1414,100
Apr 17, 201940.3040.6639.1740.4740.3316,300
Apr 16, 201939.6840.7039.6140.1740.0340,100
Apr 15, 201939.1740.2039.1740.2040.0614,700
Apr 12, 201940.5840.5839.2839.5039.379,400
Apr 11, 201939.4140.0039.1839.8839.749,800
Apr 10, 201939.3539.3538.9139.2039.0719,200
Apr 09, 201939.9739.9739.1739.1739.0422,600
Apr 08, 201939.8840.2839.8240.0839.9424,900
Apr 05, 201939.8840.1339.4040.0239.8831,200
Apr 04, 201939.6839.9239.4639.8139.689,800
Apr 03, 201939.6239.8139.1439.6739.5426,800
Apr 02, 201940.1340.1339.2139.5039.3724,700
Apr 01, 201940.3240.9739.6040.1239.9835,400
Mar 29, 201940.0640.4139.7340.3340.1942,400
Mar 29, 20190.12 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...