HURC - Hurco Companies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 24, 2019 37.35 37.41 36.37 36.90 36.90 23,300
May 23, 2019 37.02 37.10 35.77 37.04 37.04 29,200
May 22, 2019 38.00 38.01 37.23 37.58 37.58 4,900
May 21, 2019 38.86 39.44 38.00 38.11 38.11 11,200
May 20, 2019 39.44 39.44 38.02 38.30 38.30 22,600
May 17, 2019 38.31 39.02 38.15 38.32 38.32 9,900
May 16, 2019 38.70 38.93 37.83 38.62 38.62 11,500
May 15, 2019 37.76 38.55 37.64 38.53 38.53 37,300
May 14, 2019 38.89 38.90 37.08 37.78 37.78 22,500
May 13, 2019 37.96 38.54 37.81 37.94 37.94 23,600
May 10, 2019 38.50 38.64 37.82 38.40 38.40 23,400
May 09, 2019 38.68 39.22 38.11 38.23 38.23 17,000
May 08, 2019 39.30 39.45 38.90 39.00 39.00 6,000
May 07, 2019 39.86 39.86 38.90 39.32 39.32 25,400
May 06, 2019 40.28 40.28 39.03 39.76 39.76 28,200
May 03, 2019 39.22 40.65 38.95 40.65 40.65 16,400
May 02, 2019 38.47 39.08 38.32 38.95 38.95 8,500
May 01, 2019 39.20 39.62 38.49 38.70 38.70 23,100
Apr 30, 2019 38.77 40.59 38.77 39.33 39.33 23,100
Apr 29, 2019 38.27 41.75 38.27 39.40 39.40 14,000
Apr 26, 2019 37.68 39.03 37.68 38.01 38.01 16,800
Apr 25, 2019 38.94 38.94 37.80 38.19 38.19 11,400
Apr 24, 2019 39.54 40.06 39.00 39.00 39.00 21,100
Apr 23, 2019 39.77 39.99 39.30 39.44 39.44 15,800
Apr 22, 2019 40.60 41.13 39.50 39.51 39.51 18,600
Apr 18, 2019 40.23 40.55 40.00 40.28 40.28 14,100
Apr 17, 2019 40.30 40.66 39.17 40.47 40.47 16,300
Apr 16, 2019 39.68 40.70 39.61 40.17 40.17 40,100
Apr 15, 2019 39.17 40.20 39.17 40.20 40.20 14,700
Apr 12, 2019 40.58 40.58 39.28 39.50 39.50 9,400
Apr 11, 2019 39.41 40.00 39.18 39.88 39.88 9,800
Apr 10, 2019 39.35 39.35 38.91 39.20 39.20 19,200
Apr 09, 2019 39.97 39.97 39.17 39.17 39.17 22,600
Apr 08, 2019 39.88 40.28 39.82 40.08 40.08 24,900
Apr 05, 2019 39.88 40.13 39.40 40.02 40.02 31,200
Apr 04, 2019 39.68 39.92 39.46 39.81 39.81 9,800
Apr 03, 2019 39.62 39.81 39.14 39.67 39.67 26,800
Apr 02, 2019 40.13 40.13 39.21 39.50 39.50 24,700
Apr 01, 2019 40.32 40.97 39.60 40.12 40.12 35,400
Mar 29, 2019 40.06 40.41 39.73 40.33 40.33 42,400
Mar 29, 2019 0.12 Dividend
Mar 28, 2019 40.04 40.65 39.76 39.98 39.86 28,400
Mar 27, 2019 40.03 40.37 39.50 40.02 39.90 21,800
Mar 26, 2019 39.59 40.50 39.15 39.93 39.81 22,500
Mar 25, 2019 39.03 39.93 39.03 39.71 39.59 16,900
Mar 22, 2019 40.44 40.61 38.38 39.04 38.92 33,100
Mar 21, 2019 41.40 41.94 40.39 40.80 40.68 15,500
Mar 20, 2019 41.14 41.65 40.50 41.30 41.18 11,600
Mar 19, 2019 41.51 41.72 40.78 41.35 41.23 25,700
Mar 18, 2019 40.79 41.93 40.73 41.76 41.63 50,400
Mar 15, 2019 40.68 41.14 40.16 40.47 40.35 95,400
Mar 14, 2019 41.05 41.05 40.00 40.58 40.46 34,000
Mar 13, 2019 42.00 42.00 41.26 41.37 41.25 17,600
Mar 12, 2019 42.26 42.64 41.98 42.00 41.87 24,000
Mar 11, 2019 41.80 42.60 40.91 42.24 42.11 43,800
Mar 08, 2019 41.90 42.60 40.00 41.05 40.93 58,000
Mar 07, 2019 43.21 43.21 42.05 42.25 42.12 30,500
Mar 06, 2019 43.50 43.80 41.67 42.98 42.85 35,700
Mar 05, 2019 43.30 43.70 42.59 43.50 43.37 32,500
Mar 04, 2019 43.14 43.29 40.64 43.20 43.07 12,300
Mar 01, 2019 42.31 43.50 41.92 42.86 42.73 12,800
Feb 28, 2019 42.68 43.15 42.13 42.88 42.75 12,100
Feb 27, 2019 42.74 43.56 42.04 42.42 42.29 26,200
Feb 26, 2019 43.18 43.87 42.69 42.78 42.65 26,100
Feb 25, 2019 42.86 43.85 42.50 43.45 43.32 33,000
Feb 22, 2019 44.05 44.05 42.39 42.64 42.51 8,800
Feb 21, 2019 42.41 43.04 42.01 42.62 42.49 13,500
Feb 20, 2019 42.01 42.83 42.01 42.43 42.30 19,900
Feb 19, 2019 40.30 42.25 40.30 42.20 42.07 20,900
Feb 15, 2019 40.54 40.60 39.90 40.39 40.27 25,400
Feb 14, 2019 40.52 40.52 40.01 40.32 40.20 10,500
Feb 13, 2019 39.51 40.67 39.51 40.18 40.06 15,800
Feb 12, 2019 39.43 40.53 38.91 39.49 39.37 13,600
Feb 11, 2019 38.67 39.33 38.67 39.21 39.09 13,700
Feb 08, 2019 38.70 38.70 37.87 38.50 38.38 22,500
Feb 07, 2019 38.75 38.88 38.29 38.71 38.59 11,100
Feb 06, 2019 38.80 39.38 38.56 39.05 38.93 19,300
Feb 05, 2019 38.22 39.00 38.16 38.44 38.32 20,200
Feb 04, 2019 38.21 38.35 37.57 38.09 37.98 25,700
Feb 01, 2019 38.39 38.39 38.11 38.29 38.18 5,000
Jan 31, 2019 38.50 39.02 38.08 38.35 38.23 10,600
Jan 30, 2019 37.45 38.30 37.45 38.17 38.06 11,900
Jan 29, 2019 37.35 37.92 37.03 37.37 37.26 16,300
Jan 28, 2019 37.51 37.65 36.98 37.34 37.23 14,800
Jan 25, 2019 37.64 37.92 37.06 37.60 37.49 11,600
Jan 24, 2019 37.25 37.67 36.70 37.33 37.22 10,600
Jan 23, 2019 37.31 38.42 36.97 37.24 37.13 13,900
Jan 22, 2019 36.29 38.07 36.20 37.01 36.90 21,000
Jan 18, 2019 36.46 37.39 35.75 36.55 36.44 52,100
Jan 17, 2019 36.26 37.14 36.26 36.43 36.32 16,900
Jan 16, 2019 36.55 37.05 36.08 36.36 36.25 83,000
Jan 15, 2019 35.95 36.50 35.95 36.50 36.39 8,700
Jan 14, 2019 36.88 37.28 35.39 36.12 36.01 35,000
Jan 11, 2019 37.50 37.58 35.93 36.99 36.88 16,600
Jan 10, 2019 38.50 38.50 37.56 37.56 37.45 6,800
Jan 09, 2019 36.80 37.94 36.80 37.70 37.59 15,300
Jan 08, 2019 36.87 37.27 35.92 36.76 36.65 24,200
Jan 07, 2019 37.46 37.46 35.00 36.39 36.28 31,300
Jan 04, 2019 36.93 38.79 35.69 37.81 37.70 35,900
Jan 03, 2019 36.83 38.05 35.85 36.40 36.29 18,700
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...