HURC - Hurco Companies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 19, 2019 32.83 32.97 32.48 32.83 32.83 77,100
Aug 16, 2019 32.45 33.02 32.23 32.50 32.50 76,100
Aug 15, 2019 32.71 32.88 32.36 32.50 32.50 62,900
Aug 14, 2019 32.92 32.97 32.39 32.65 32.65 11,500
Aug 13, 2019 33.09 33.60 32.85 33.30 33.30 24,300
Aug 12, 2019 32.75 33.34 32.66 33.13 33.13 11,700
Aug 09, 2019 33.13 33.20 32.81 32.90 32.90 8,900
Aug 08, 2019 32.74 33.39 32.56 33.04 33.04 8,900
Aug 07, 2019 32.99 33.23 32.45 32.45 32.45 11,500
Aug 06, 2019 33.15 33.50 33.00 33.12 33.12 11,300
Aug 05, 2019 33.15 33.28 32.64 32.87 32.87 16,900
Aug 02, 2019 33.18 33.62 33.15 33.50 33.50 19,300
Aug 01, 2019 34.25 34.27 33.12 33.24 33.24 12,600
Jul 31, 2019 34.25 34.74 33.75 34.19 34.19 29,100
Jul 30, 2019 33.90 34.60 33.90 34.06 34.06 19,900
Jul 29, 2019 34.61 35.10 34.00 34.13 34.13 11,900
Jul 26, 2019 34.55 34.77 33.96 34.70 34.70 12,200
Jul 25, 2019 35.20 36.04 34.17 34.50 34.50 12,700
Jul 24, 2019 34.93 35.45 34.68 35.22 35.22 7,500
Jul 23, 2019 34.02 35.16 33.49 34.95 34.95 11,800
Jul 22, 2019 35.00 35.00 33.78 33.93 33.93 55,600
Jul 19, 2019 34.02 35.61 34.02 34.62 34.62 20,500
Jul 18, 2019 35.03 35.83 33.99 34.12 34.12 12,000
Jul 17, 2019 35.62 36.33 34.87 34.87 34.87 14,500
Jul 16, 2019 34.57 37.03 34.57 36.12 36.12 18,200
Jul 15, 2019 35.08 35.19 34.53 35.19 35.19 47,500
Jul 12, 2019 35.25 35.37 35.05 35.06 35.06 14,900
Jul 11, 2019 34.88 35.19 34.68 35.11 35.11 21,300
Jul 10, 2019 35.48 35.60 34.67 34.75 34.75 15,100
Jul 09, 2019 35.86 36.15 35.12 35.51 35.51 11,400
Jul 08, 2019 36.15 36.15 35.42 35.81 35.81 11,800
Jul 05, 2019 36.13 36.78 35.90 36.09 36.09 10,100
Jul 03, 2019 36.30 36.57 35.66 36.29 36.29 14,000
Jul 02, 2019 36.42 36.55 35.16 36.09 36.09 6,800
Jul 01, 2019 35.63 36.50 35.31 36.46 36.46 17,500
Jun 28, 2019 35.73 35.85 34.58 35.56 35.56 42,100
Jun 28, 2019 0.12 Dividend
Jun 27, 2019 35.07 38.80 34.79 35.43 35.31 16,700
Jun 26, 2019 35.19 35.26 34.78 35.00 34.88 13,700
Jun 25, 2019 35.70 35.70 34.77 34.91 34.79 13,100
Jun 24, 2019 36.16 36.16 35.78 35.84 35.72 13,800
Jun 21, 2019 35.91 36.59 35.75 36.36 36.24 22,100
Jun 20, 2019 35.89 36.31 35.58 36.10 35.98 9,000
Jun 19, 2019 35.34 35.93 34.96 35.85 35.73 10,000
Jun 18, 2019 35.44 35.80 35.20 35.73 35.61 14,300
Jun 17, 2019 35.76 37.72 34.82 35.17 35.05 42,800
Jun 14, 2019 36.50 36.50 35.63 35.82 35.70 7,700
Jun 13, 2019 35.20 35.80 35.20 35.75 35.63 13,600
Jun 12, 2019 39.00 39.00 34.57 35.10 34.98 19,200
Jun 11, 2019 36.40 36.47 35.46 35.72 35.60 23,100
Jun 10, 2019 36.50 37.13 35.63 36.12 36.00 18,100
Jun 07, 2019 36.66 38.73 36.32 36.70 36.58 66,400
Jun 06, 2019 36.90 37.49 36.09 36.37 36.25 17,800
Jun 05, 2019 36.20 36.57 35.24 36.51 36.39 11,700
Jun 04, 2019 36.18 36.18 35.26 36.05 35.93 10,500
Jun 03, 2019 35.01 35.09 34.70 35.08 34.96 19,500
May 31, 2019 36.07 36.07 34.78 35.06 34.94 20,300
May 30, 2019 35.77 36.23 35.22 35.31 35.19 14,300
May 29, 2019 36.72 36.72 35.32 35.40 35.28 27,000
May 28, 2019 36.75 36.99 36.28 36.95 36.82 18,900
May 24, 2019 37.35 37.41 36.37 36.90 36.78 23,300
May 23, 2019 37.02 37.10 35.77 37.04 36.91 29,200
May 22, 2019 38.00 38.01 37.23 37.58 37.45 4,900
May 21, 2019 38.86 39.44 38.00 38.11 37.98 11,200
May 20, 2019 39.44 39.44 38.02 38.30 38.17 22,600
May 17, 2019 38.31 39.02 38.15 38.32 38.19 9,900
May 16, 2019 38.70 38.93 37.83 38.62 38.49 11,500
May 15, 2019 37.76 38.55 37.64 38.53 38.40 37,300
May 14, 2019 38.89 38.90 37.08 37.78 37.65 22,500
May 13, 2019 37.96 38.54 37.81 37.94 37.81 23,600
May 10, 2019 38.50 38.64 37.82 38.40 38.27 23,400
May 09, 2019 38.68 39.22 38.11 38.23 38.10 17,000
May 08, 2019 39.30 39.45 38.90 39.00 38.87 6,000
May 07, 2019 39.86 39.86 38.90 39.32 39.19 25,400
May 06, 2019 40.28 40.28 39.03 39.76 39.63 28,200
May 03, 2019 39.22 40.65 38.95 40.65 40.51 16,400
May 02, 2019 38.47 39.08 38.32 38.95 38.82 8,500
May 01, 2019 39.20 39.62 38.49 38.70 38.57 23,100
Apr 30, 2019 38.77 40.59 38.77 39.33 39.20 23,100
Apr 29, 2019 38.27 41.75 38.27 39.40 39.27 14,000
Apr 26, 2019 37.68 39.03 37.68 38.01 37.88 16,800
Apr 25, 2019 38.94 38.94 37.80 38.19 38.06 11,400
Apr 24, 2019 39.54 40.06 39.00 39.00 38.87 21,100
Apr 23, 2019 39.77 39.99 39.30 39.44 39.31 15,800
Apr 22, 2019 40.60 41.13 39.50 39.51 39.38 18,600
Apr 18, 2019 40.23 40.55 40.00 40.28 40.14 14,100
Apr 17, 2019 40.30 40.66 39.17 40.47 40.33 16,300
Apr 16, 2019 39.68 40.70 39.61 40.17 40.03 40,100
Apr 15, 2019 39.17 40.20 39.17 40.20 40.06 14,700
Apr 12, 2019 40.58 40.58 39.28 39.50 39.37 9,400
Apr 11, 2019 39.41 40.00 39.18 39.88 39.74 9,800
Apr 10, 2019 39.35 39.35 38.91 39.20 39.07 19,200
Apr 09, 2019 39.97 39.97 39.17 39.17 39.04 22,600
Apr 08, 2019 39.88 40.28 39.82 40.08 39.94 24,900
Apr 05, 2019 39.88 40.13 39.40 40.02 39.88 31,200
Apr 04, 2019 39.68 39.92 39.46 39.81 39.68 9,800
Apr 03, 2019 39.62 39.81 39.14 39.67 39.54 26,800
Apr 02, 2019 40.13 40.13 39.21 39.50 39.37 24,700
Apr 01, 2019 40.32 40.97 39.60 40.12 39.98 35,400
Mar 29, 2019 40.06 40.41 39.73 40.33 40.19 42,400
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...