HURC - Hurco Companies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Oct 15, 2019 32.00 32.45 31.95 32.18 32.18 12,431
Oct 14, 2019 32.27 32.27 31.85 32.00 32.00 15,500
Oct 11, 2019 32.03 33.07 32.03 32.40 32.40 13,600
Oct 10, 2019 32.03 32.21 31.71 31.71 31.71 15,000
Oct 09, 2019 31.75 32.07 31.60 32.00 32.00 16,200
Oct 08, 2019 31.94 31.97 31.51 31.75 31.75 17,200
Oct 07, 2019 32.14 32.45 31.98 32.14 32.14 19,200
Oct 04, 2019 31.69 32.18 31.51 32.16 32.16 12,200
Oct 03, 2019 31.51 32.08 31.33 31.56 31.56 19,400
Oct 02, 2019 31.75 31.82 31.41 31.64 31.64 25,500
Oct 01, 2019 32.70 32.70 31.66 31.87 31.87 50,300
Sep 30, 2019 32.28 32.66 32.17 32.17 32.17 9,800
Sep 27, 2019 32.09 32.44 31.52 32.24 32.24 24,900
Sep 27, 2019 0.12 Dividend
Sep 26, 2019 32.00 32.49 31.63 32.17 32.05 16,300
Sep 25, 2019 31.98 32.25 31.75 32.16 32.04 21,800
Sep 24, 2019 32.27 32.56 31.94 31.96 31.84 30,300
Sep 23, 2019 32.14 32.67 32.00 32.21 32.09 24,700
Sep 20, 2019 32.66 33.09 31.96 32.02 31.90 74,900
Sep 19, 2019 32.51 33.29 32.51 32.65 32.53 16,100
Sep 18, 2019 32.74 32.97 32.36 32.74 32.62 36,700
Sep 17, 2019 32.78 32.99 32.69 32.70 32.58 36,200
Sep 16, 2019 33.00 33.01 32.70 32.70 32.58 49,200
Sep 13, 2019 32.73 33.25 32.72 33.08 32.96 17,300
Sep 12, 2019 33.00 33.00 32.07 32.59 32.47 43,500
Sep 11, 2019 32.68 33.39 32.68 33.00 32.88 39,600
Sep 10, 2019 32.51 32.82 32.29 32.47 32.35 43,700
Sep 09, 2019 32.98 33.60 32.06 32.29 32.17 66,200
Sep 06, 2019 32.94 33.01 31.07 31.15 31.03 46,300
Sep 05, 2019 31.89 33.25 31.82 32.85 32.73 26,200
Sep 04, 2019 31.82 31.96 31.55 31.84 31.72 5,600
Sep 03, 2019 31.91 32.60 31.26 31.61 31.49 16,500
Aug 30, 2019 32.10 32.52 31.88 31.91 31.79 15,100
Aug 29, 2019 31.80 32.30 31.75 31.84 31.72 15,000
Aug 28, 2019 32.69 32.69 31.50 31.54 31.42 32,000
Aug 27, 2019 31.59 31.86 31.50 31.86 31.74 16,000
Aug 26, 2019 31.88 32.03 31.50 31.72 31.60 20,200
Aug 23, 2019 32.62 33.26 31.47 31.62 31.50 14,300
Aug 22, 2019 32.88 33.29 32.48 32.74 32.62 13,200
Aug 21, 2019 32.73 33.67 32.71 32.71 32.59 12,900
Aug 20, 2019 32.85 33.12 32.48 32.48 32.36 10,000
Aug 19, 2019 32.83 32.97 32.48 32.83 32.71 77,100
Aug 16, 2019 32.45 33.02 32.23 32.50 32.38 76,100
Aug 15, 2019 32.71 32.88 32.36 32.50 32.38 62,900
Aug 14, 2019 32.92 32.97 32.39 32.65 32.53 11,500
Aug 13, 2019 33.09 33.60 32.85 33.30 33.18 24,300
Aug 12, 2019 32.75 33.34 32.66 33.13 33.01 11,700
Aug 09, 2019 33.13 33.20 32.81 32.90 32.78 8,900
Aug 08, 2019 32.74 33.39 32.56 33.04 32.92 8,900
Aug 07, 2019 32.99 33.23 32.45 32.45 32.33 11,500
Aug 06, 2019 33.15 33.50 33.00 33.12 33.00 11,300
Aug 05, 2019 33.15 33.28 32.64 32.87 32.75 16,900
Aug 02, 2019 33.18 33.62 33.15 33.50 33.38 19,300
Aug 01, 2019 34.25 34.27 33.12 33.24 33.12 12,600
Jul 31, 2019 34.25 34.74 33.75 34.19 34.06 29,100
Jul 30, 2019 33.90 34.60 33.90 34.06 33.93 19,900
Jul 29, 2019 34.61 35.10 34.00 34.13 34.00 11,900
Jul 26, 2019 34.55 34.77 33.96 34.70 34.57 12,200
Jul 25, 2019 35.20 36.04 34.17 34.50 34.37 12,700
Jul 24, 2019 34.93 35.45 34.68 35.22 35.09 7,500
Jul 23, 2019 34.02 35.16 33.49 34.95 34.82 11,800
Jul 22, 2019 35.00 35.00 33.78 33.93 33.80 55,600
Jul 19, 2019 34.02 35.61 34.02 34.62 34.49 20,500
Jul 18, 2019 35.03 35.83 33.99 34.12 33.99 12,000
Jul 17, 2019 35.62 36.33 34.87 34.87 34.74 14,500
Jul 16, 2019 34.57 37.03 34.57 36.12 35.99 18,200
Jul 15, 2019 35.08 35.19 34.53 35.19 35.06 47,500
Jul 12, 2019 35.25 35.37 35.05 35.06 34.93 14,900
Jul 11, 2019 34.88 35.19 34.68 35.11 34.98 21,300
Jul 10, 2019 35.48 35.60 34.67 34.75 34.62 15,100
Jul 09, 2019 35.86 36.15 35.12 35.51 35.38 11,400
Jul 08, 2019 36.15 36.15 35.42 35.81 35.68 11,800
Jul 05, 2019 36.13 36.78 35.90 36.09 35.96 10,100
Jul 03, 2019 36.30 36.57 35.66 36.29 36.15 14,000
Jul 02, 2019 36.42 36.55 35.16 36.09 35.96 6,800
Jul 01, 2019 35.63 36.50 35.31 36.46 36.32 17,500
Jun 28, 2019 35.73 35.85 34.58 35.56 35.43 42,100
Jun 28, 2019 0.12 Dividend
Jun 27, 2019 35.07 38.80 34.79 35.43 35.18 16,700
Jun 26, 2019 35.19 35.26 34.78 35.00 34.75 13,700
Jun 25, 2019 35.70 35.70 34.77 34.91 34.66 13,100
Jun 24, 2019 36.16 36.16 35.78 35.84 35.59 13,800
Jun 21, 2019 35.91 36.59 35.75 36.36 36.10 22,100
Jun 20, 2019 35.89 36.31 35.58 36.10 35.84 9,000
Jun 19, 2019 35.34 35.93 34.96 35.85 35.60 10,000
Jun 18, 2019 35.44 35.80 35.20 35.73 35.48 14,300
Jun 17, 2019 35.76 37.72 34.82 35.17 34.92 42,800
Jun 14, 2019 36.50 36.50 35.63 35.82 35.57 7,700
Jun 13, 2019 35.20 35.80 35.20 35.75 35.50 13,600
Jun 12, 2019 39.00 39.00 34.57 35.10 34.85 19,200
Jun 11, 2019 36.40 36.47 35.46 35.72 35.47 23,100
Jun 10, 2019 36.50 37.13 35.63 36.12 35.86 18,100
Jun 07, 2019 36.66 38.73 36.32 36.70 36.44 66,400
Jun 06, 2019 36.90 37.49 36.09 36.37 36.11 17,800
Jun 05, 2019 36.20 36.57 35.24 36.51 36.25 11,700
Jun 04, 2019 36.18 36.18 35.26 36.05 35.79 10,500
Jun 03, 2019 35.01 35.09 34.70 35.08 34.83 19,500
May 31, 2019 36.07 36.07 34.78 35.06 34.81 20,300
May 30, 2019 35.77 36.23 35.22 35.31 35.06 14,300
May 29, 2019 36.72 36.72 35.32 35.40 35.15 27,000
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...