Singapore markets close in 5 hours 6 minutes
Straits Times Index
3,165.98 -21.68 (-0.68%) Nikkei
37,033.09 -1,046.61 (-2.75%) Hang Seng
16,152.38 -233.49 (-1.42%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,734.74 -251.63 (-0.41%) CMC Crypto 200
1,277.94 +392.40 (+42.70%)
Hurco Companies, Inc. (HURC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 19.28 | 19.49 | 18.97 | 19.31 | 19.31 | 49,800 |
| 17 Apr 2024 | 19.64 | 19.64 | 19.17 | 19.32 | 19.32 | 24,100 |
| 16 Apr 2024 | 19.51 | 19.78 | 19.15 | 19.78 | 19.78 | 22,200 |
| 15 Apr 2024 | 19.25 | 19.62 | 19.02 | 19.36 | 19.36 | 29,600 |
| 12 Apr 2024 | 19.19 | 19.42 | 19.09 | 19.26 | 19.26 | 16,700 |
| 11 Apr 2024 | 19.15 | 19.26 | 19.05 | 19.23 | 19.23 | 28,700 |
| 10 Apr 2024 | 19.20 | 19.25 | 19.01 | 19.22 | 19.22 | 28,600 |
| 09 Apr 2024 | 19.15 | 19.45 | 19.10 | 19.31 | 19.31 | 25,400 |
| 08 Apr 2024 | 19.25 | 19.35 | 19.01 | 19.15 | 19.15 | 41,400 |
| 05 Apr 2024 | 19.00 | 19.28 | 18.99 | 19.27 | 19.27 | 29,100 |
| 04 Apr 2024 | 20.02 | 20.18 | 18.87 | 18.87 | 18.87 | 34,800 |
| 03 Apr 2024 | 20.35 | 20.49 | 20.10 | 20.11 | 20.11 | 20,300 |
| 02 Apr 2024 | 19.83 | 20.35 | 19.83 | 20.35 | 20.35 | 17,700 |
| 01 Apr 2024 | 19.98 | 20.16 | 19.70 | 19.96 | 19.96 | 12,000 |
| 28 Mar 2024 | 19.90 | 20.16 | 19.70 | 20.16 | 20.16 | 21,900 |
| 27 Mar 2024 | 19.63 | 20.02 | 19.63 | 19.90 | 19.90 | 29,000 |
| 27 Mar 2024 | 0.16 Dividend | |||||
| 26 Mar 2024 | 20.38 | 20.38 | 19.77 | 19.77 | 19.61 | 26,700 |
| 25 Mar 2024 | 20.56 | 20.60 | 19.81 | 19.98 | 19.82 | 18,100 |
| 22 Mar 2024 | 20.59 | 20.72 | 20.07 | 20.30 | 20.14 | 18,400 |
| 21 Mar 2024 | 20.45 | 20.74 | 20.22 | 20.74 | 20.57 | 16,500 |
| 20 Mar 2024 | 19.87 | 20.60 | 19.80 | 20.45 | 20.28 | 29,500 |
| 19 Mar 2024 | 20.32 | 20.49 | 19.77 | 20.00 | 19.84 | 27,800 |
| 18 Mar 2024 | 20.50 | 21.22 | 20.02 | 20.20 | 20.04 | 67,100 |
| 15 Mar 2024 | 20.90 | 21.24 | 20.60 | 20.63 | 20.46 | 28,800 |
| 14 Mar 2024 | 21.07 | 21.07 | 20.55 | 20.98 | 20.81 | 41,900 |
| 13 Mar 2024 | 19.87 | 21.27 | 19.87 | 20.88 | 20.71 | 55,900 |
| 12 Mar 2024 | 20.30 | 20.62 | 19.77 | 19.78 | 19.62 | 41,500 |
| 11 Mar 2024 | 21.25 | 21.60 | 20.20 | 20.20 | 20.04 | 38,700 |
| 08 Mar 2024 | 24.08 | 24.09 | 20.60 | 21.23 | 21.06 | 142,000 |
| 07 Mar 2024 | 27.64 | 28.20 | 26.81 | 27.32 | 27.10 | 38,200 |
| 06 Mar 2024 | 26.78 | 27.93 | 26.56 | 27.89 | 27.66 | 39,800 |
| 05 Mar 2024 | 26.55 | 27.00 | 26.00 | 27.00 | 26.78 | 16,400 |
| 04 Mar 2024 | 25.71 | 26.50 | 25.38 | 26.48 | 26.27 | 12,000 |
| 01 Mar 2024 | 26.09 | 26.17 | 25.37 | 25.86 | 25.65 | 11,300 |
| 29 Feb 2024 | 26.43 | 26.63 | 25.83 | 25.83 | 25.62 | 19,000 |
| 28 Feb 2024 | 25.74 | 26.50 | 25.66 | 26.50 | 26.29 | 28,100 |
| 27 Feb 2024 | 25.76 | 26.00 | 25.41 | 25.96 | 25.75 | 15,600 |
| 26 Feb 2024 | 25.48 | 25.89 | 25.16 | 25.85 | 25.64 | 12,400 |
| 23 Feb 2024 | 25.15 | 25.68 | 24.63 | 25.68 | 25.47 | 15,800 |
| 22 Feb 2024 | 24.97 | 25.33 | 24.24 | 25.13 | 24.93 | 14,700 |
| 21 Feb 2024 | 25.13 | 25.30 | 24.66 | 24.84 | 24.64 | 19,900 |
| 20 Feb 2024 | 25.74 | 25.77 | 25.03 | 25.45 | 25.24 | 24,400 |
| 16 Feb 2024 | 25.05 | 25.99 | 25.05 | 25.96 | 25.75 | 19,600 |
| 15 Feb 2024 | 25.18 | 25.71 | 25.14 | 25.71 | 25.50 | 17,400 |
| 14 Feb 2024 | 24.00 | 25.32 | 24.00 | 25.32 | 25.12 | 20,500 |
| 13 Feb 2024 | 24.58 | 24.68 | 24.13 | 24.20 | 24.00 | 11,400 |
| 12 Feb 2024 | 24.27 | 25.18 | 24.27 | 24.86 | 24.66 | 22,500 |
| 09 Feb 2024 | 24.04 | 24.70 | 23.78 | 24.45 | 24.25 | 17,900 |
| 08 Feb 2024 | 24.51 | 24.54 | 24.19 | 24.33 | 24.13 | 15,500 |
| 07 Feb 2024 | 24.72 | 24.72 | 24.37 | 24.60 | 24.40 | 12,300 |
| 06 Feb 2024 | 24.74 | 24.89 | 24.45 | 24.87 | 24.67 | 16,600 |
| 05 Feb 2024 | 24.30 | 25.17 | 24.25 | 25.04 | 24.84 | 41,700 |
| 02 Feb 2024 | 24.09 | 24.69 | 23.95 | 24.67 | 24.47 | 29,200 |
| 01 Feb 2024 | 24.27 | 24.27 | 23.61 | 24.25 | 24.05 | 14,000 |
| 31 Jan 2024 | 24.48 | 24.48 | 23.91 | 24.11 | 23.91 | 6,300 |
| 30 Jan 2024 | 24.24 | 24.73 | 24.00 | 24.68 | 24.48 | 14,900 |
| 29 Jan 2024 | 23.74 | 24.65 | 23.66 | 24.46 | 24.26 | 40,900 |
| 26 Jan 2024 | 23.70 | 23.95 | 23.09 | 23.90 | 23.71 | 25,400 |
| 25 Jan 2024 | 23.49 | 23.90 | 22.93 | 23.85 | 23.66 | 14,400 |
| 24 Jan 2024 | 23.61 | 23.81 | 23.25 | 23.54 | 23.35 | 16,000 |
| 23 Jan 2024 | 23.74 | 23.90 | 23.45 | 23.50 | 23.31 | 18,900 |
| 22 Jan 2024 | 23.19 | 23.85 | 23.01 | 23.69 | 23.50 | 22,600 |
| 19 Jan 2024 | 23.25 | 23.48 | 23.05 | 23.24 | 23.05 | 17,500 |
| 18 Jan 2024 | 23.40 | 23.68 | 23.10 | 23.27 | 23.08 | 16,400 |
| 17 Jan 2024 | 23.68 | 23.86 | 23.48 | 23.52 | 23.33 | 41,500 |
| 16 Jan 2024 | 23.74 | 23.93 | 23.42 | 23.80 | 23.61 | 27,400 |
| 12 Jan 2024 | 23.18 | 24.00 | 23.18 | 23.98 | 23.79 | 32,200 |
| 11 Jan 2024 | 23.28 | 23.80 | 22.92 | 23.36 | 23.17 | 39,300 |
| 10 Jan 2024 | 23.11 | 23.50 | 22.78 | 23.32 | 23.13 | 17,800 |
| 09 Jan 2024 | 23.13 | 23.71 | 22.98 | 23.24 | 23.05 | 15,700 |
| 08 Jan 2024 | 22.74 | 24.40 | 22.73 | 23.99 | 23.80 | 55,900 |
| 05 Jan 2024 | 22.00 | 22.85 | 21.50 | 22.75 | 22.57 | 62,400 |
| 04 Jan 2024 | 21.78 | 21.78 | 21.53 | 21.53 | 21.36 | 11,300 |
| 03 Jan 2024 | 21.76 | 21.76 | 21.50 | 21.74 | 21.56 | 7,800 |
| 02 Jan 2024 | 21.56 | 22.01 | 21.56 | 21.84 | 21.66 | 6,100 |
| 29 Dec 2023 | 21.51 | 21.98 | 21.46 | 21.53 | 21.36 | 10,700 |
| 29 Dec 2023 | 0.16 Dividend | |||||
| 28 Dec 2023 | 21.22 | 21.73 | 21.22 | 21.62 | 21.29 | 18,300 |
| 27 Dec 2023 | 21.33 | 21.33 | 21.14 | 21.20 | 20.87 | 24,000 |
| 26 Dec 2023 | 21.88 | 21.91 | 21.60 | 21.60 | 21.27 | 16,500 |
| 22 Dec 2023 | 21.85 | 22.28 | 21.61 | 22.10 | 21.76 | 13,300 |
| 21 Dec 2023 | 21.77 | 21.90 | 21.43 | 21.90 | 21.56 | 4,900 |
| 20 Dec 2023 | 21.73 | 22.34 | 21.71 | 21.77 | 21.43 | 12,600 |
| 19 Dec 2023 | 20.68 | 21.97 | 20.62 | 21.96 | 21.62 | 39,800 |
| 18 Dec 2023 | 20.19 | 20.70 | 20.19 | 20.63 | 20.31 | 44,800 |
| 15 Dec 2023 | 20.09 | 20.48 | 19.94 | 20.39 | 20.08 | 37,400 |
| 14 Dec 2023 | 20.38 | 20.71 | 20.10 | 20.12 | 19.81 | 40,000 |
| 13 Dec 2023 | 20.45 | 20.45 | 20.11 | 20.40 | 20.09 | 50,000 |
| 12 Dec 2023 | 20.30 | 20.53 | 20.20 | 20.30 | 19.99 | 10,900 |
| 11 Dec 2023 | 20.49 | 20.56 | 20.31 | 20.42 | 20.10 | 17,300 |
| 08 Dec 2023 | 20.62 | 20.87 | 20.44 | 20.65 | 20.33 | 5,200 |
| 07 Dec 2023 | 20.39 | 20.78 | 20.13 | 20.78 | 20.46 | 9,200 |
| 06 Dec 2023 | 20.59 | 21.10 | 20.38 | 20.43 | 20.11 | 10,400 |
| 05 Dec 2023 | 21.01 | 21.01 | 20.58 | 20.58 | 20.26 | 9,100 |
| 04 Dec 2023 | 20.95 | 21.20 | 20.76 | 21.11 | 20.78 | 17,700 |
| 01 Dec 2023 | 20.87 | 21.05 | 20.77 | 20.95 | 20.63 | 16,800 |
| 30 Nov 2023 | 20.63 | 21.13 | 20.58 | 20.97 | 20.65 | 12,400 |
| 29 Nov 2023 | 21.15 | 21.15 | 20.73 | 20.79 | 20.47 | 8,800 |
| 28 Nov 2023 | 21.10 | 21.28 | 21.00 | 21.13 | 20.80 | 9,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.