HURCO COMPANIES Historical Stock Price

Below is the stock price history for Hurco Companies HURC. Data is recorded each day for the historical open, high, low, close and volume. The Hurco Companies stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Hurco Companies Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-18 47.50 50.10 47.50 48.30 2,494
2018-01-17 47.00 48.625 47.00 48.20 3,297
2018-01-16 48.20 48.95 47.00 47.00 2,090
2018-01-12 47.80 48.10 47.55 47.95 1,358
2018-01-11 47.40 47.775 47.40 47.65 1,280
2018-01-10 47.65 47.65 47.30 47.60 611
2018-01-09 48.10 48.45 48.05 48.40 1,155
2018-01-08 45.50 47.85 45.50 47.05 1,678
2018-01-05 45.25 45.90 44.75 45.40 1,517
2018-01-04 42.80 42.85 42.35 42.35 178
2018-01-03 42.40 42.40 42.25 42.25 305
2018-01-02 42.25 42.25 42.20 42.20 101
2017-12-29 42.50 42.50 42.25 42.25 10,040
2017-12-28 42.10 42.65 41.85 42.65 7
2017-12-27 42.05 42.20 42.05 42.20 107
2017-12-22 41.60 41.60 41.60 41.60 30
2017-12-21 41.80 41.80 41.65 41.65 363
2017-12-20 42.00 42.00 41.75 41.80 257
2017-12-19 41.80 42.00 41.65 41.65 198
2017-12-18 42.00 42.15 41.60 42.15 1,282
2017-12-15 41.00 41.30 40.85 40.975 1,016
2017-12-14 41.00 41.00 40.50 40.70 622
2017-12-13 41.35 41.35 41.35 41.35 1
2017-12-12 40.95 41.05 40.80 40.80 1,143
2017-12-11 41.60 41.75 40.55 40.75 829
2017-12-08 41.85 41.85 41.65 41.75 408
2017-12-07 41.80 42.00 41.80 42.00 35
2017-12-06 42.75 42.75 41.95 42.10 1,127
2017-12-05 43.20 43.20 42.75 42.95 1,299
2017-12-04 43.65 43.65 43.40 43.40 118

» More Hurco Companies Stock Price History

To see other companies like Hurco Companies (HURC), view our stock market today for news, and other data.