Hurco Companies Inc. Common Stockのデータ

Hurco Companies Inc. Common Stockの基本情報

名前 Hurco Companies Inc. Common Stock
ティッカー HURC
国 United States
上場年 nan
セクター Capital Goods

Hurco Companies Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 32.98 31.94 32.41 32.22 27600.0 32.22
2021-02-12 32.66 31.99 32.66 32.28 8000.0 32.28
2021-02-11 32.65 31.76 32.2 32.44 39400.0 32.44
2021-02-10 32.7 31.5 31.81 31.65 18400.0 31.65
2021-02-09 32.88 31.62 31.66 32.29 21700.0 32.29
2021-02-08 32.7 31.03 31.03 32.36 14600.0 32.36
2021-02-05 31.12 30.34 30.6 30.54 14500.0 30.54
2021-02-04 30.82 29.54 30.51 30.6 13500.0 30.6
2021-02-03 30.58 29.24 30.17 29.6 66600.0 29.6
2021-02-02 30.84 29.5 29.8 29.85 24100.0 29.85
2021-02-01 29.77 29.12 29.77 29.6 39600.0 29.6
2021-01-29 30.5 29.28 30.5 29.42 11500.0 29.42
2021-01-28 30.93 29.98 30.59 30.59 20500.0 30.59
2021-01-27 31.13 29.22 30.75 30.05 44700.0 30.05
2021-01-26 31.34 30.8 31.32 30.8 11400.0 30.8
2021-01-25 32.09 31.31 32.09 31.31 7100.0 31.31
2021-01-22 32.42 31.36 31.73 32.37 9500.0 32.37
2021-01-21 32.33 31.13 31.28 32.01 9100.0 32.01
2021-01-20 31.75 31.41 31.75 31.5 8900.0 31.5
2021-01-19 32.63 31.4 32.63 31.98 15900.0 31.98
2021-01-15 33.1 32.26 32.43 32.48 12700.0 32.48
2021-01-14 33.21 31.4 32.4 32.83 14300.0 32.83
2021-01-13 31.99 30.82 31.99 31.01 10200.0 31.01
2021-01-12 32.24 30.78 31.0 32.2 8100.0 32.2
2021-01-11 31.07 29.5 29.5 30.55 14100.0 30.55
2021-01-08 30.6 29.63 30.11 29.88 15500.0 29.88
2021-01-07 30.77 29.37 29.37 30.1 23500.0 30.1
2021-01-06 31.98 28.63 28.63 29.55 41800.0 29.55
2021-01-05 29.85 28.6 28.8 28.6 57000.0 28.6
2021-01-04 30.5 29.15 30.02 29.18 26600.0 29.05
2020-12-31 30.67 30.0 30.27 30.0 9700.0 29.87
2020-12-30 30.71 30.23 30.4 30.35 11900.0 30.21
2020-12-29 31.14 30.19 30.95 30.49 20300.0 30.35
2020-12-28 31.78 30.65 31.52 31.71 30800.0 31.57
2020-12-24 31.17 30.33 31.17 30.4 2000.0 30.26
2020-12-23 30.7 30.21 30.6 30.55 20800.0 30.41
2020-12-22 31.39 30.5 31.3 30.71 7200.0 30.57
2020-12-21 30.93 30.19 30.19 30.5 7500.0 30.36
2020-12-18 32.34 30.34 32.08 30.54 42900.0 30.4
2020-12-17 32.3 31.57 32.1 31.95 9900.0 31.81
2020-12-16 33.39 32.03 33.39 32.04 10100.0 31.9
2020-12-15 33.72 33.07 33.72 33.18 15300.0 33.03
2020-12-14 33.49 32.93 33.4 33.37 10100.0 33.22
2020-12-11 33.4 32.55 32.85 33.4 6600.0 33.25
2020-12-10 33.85 32.48 33.64 33.17 22800.0 33.02
2020-12-09 33.59 32.86 32.92 33.12 10500.0 32.97
2020-12-08 33.0 31.83 31.83 33.0 14900.0 32.85
2020-12-07 32.24 31.65 31.74 32.1 20200.0 31.96
2020-12-04 32.0 30.39 30.39 31.96 10800.0 31.82
2020-12-03 30.39 30.05 30.3 30.18 5000.0 30.05
2020-12-02 30.38 29.75 30.36 29.85 10700.0 29.72
2020-12-01 30.85 30.02 30.3 30.4 8400.0 30.26
2020-11-30 30.73 29.81 30.51 29.81 5000.0 29.68
2020-11-27 30.36 29.77 30.15 30.36 2900.0 30.22
2020-11-25 30.9 30.17 30.56 30.61 25500.0 30.47
2020-11-24 30.58 29.82 30.31 30.52 16600.0 30.38
2020-11-23 30.39 29.48 29.74 30.39 9800.0 30.25
2020-11-20 29.48 29.16 29.16 29.31 7100.0 29.18
2020-11-19 29.5 29.0 29.38 29.5 5600.0 29.37
2020-11-18 30.14 29.2 29.94 29.26 8600.0 29.13
2020-11-17 30.39 29.1 29.1 29.65 26300.0 29.52
2020-11-16 30.49 29.3 29.63 29.57 17400.0 29.44
2020-11-13 29.27 28.27 29.21 29.15 9800.0 29.02
2020-11-12 30.43 29.28 30.13 29.3 35700.0 29.17
2020-11-11 30.75 30.09 30.33 30.55 9100.0 30.41
2020-11-10 30.73 29.8 29.8 30.2 44700.0 30.07
2020-11-09 31.66 29.42 30.75 29.42 48700.0 29.29
2020-11-06 29.95 29.13 29.13 29.89 4800.0 29.76
2020-11-05 30.4 29.7 29.7 29.95 5100.0 29.82
2020-11-04 30.13 29.63 30.11 29.63 4000.0 29.5
2020-11-03 30.58 29.71 30.52 30.52 17400.0 30.38
2020-11-02 30.32 29.51 30.32 30.3 4800.0 30.17
2020-10-30 30.21 29.11 29.62 29.84 6800.0 29.71
2020-10-29 29.8 29.2 29.5 29.79 3500.0 29.66
2020-10-28 30.07 28.99 30.07 29.56 31500.0 29.43
2020-10-27 30.8 29.75 30.74 29.79 13200.0 29.66
2020-10-26 30.96 30.44 30.96 30.78 5400.0 30.64
2020-10-23 31.87 31.36 31.54 31.36 6600.0 31.22
2020-10-22 31.76 30.99 31.33 31.45 6000.0 31.31
2020-10-21 31.45 30.5 30.86 31.45 5600.0 31.31
2020-10-20 31.04 30.66 31.02 31.04 3800.0 30.9
2020-10-19 31.19 30.67 31.04 30.96 2100.0 30.82
2020-10-16 31.52 30.47 30.7 31.52 6200.0 31.38
2020-10-15 30.99 29.53 29.7 30.99 10300.0 30.85
2020-10-14 30.17 28.69 29.38 29.93 10800.0 29.8
2020-10-13 29.85 28.76 29.06 29.03 29300.0 28.9
2020-10-12 29.5 28.3 28.53 29.5 8000.0 29.37
2020-10-09 29.11 28.08 28.08 28.61 7700.0 28.48
2020-10-08 29.29 28.66 28.98 28.8 9800.0 28.67
2020-10-07 29.22 28.43 28.92 28.97 10000.0 28.84
2020-10-06 29.85 28.02 29.36 28.55 6400.0 28.42
2020-10-05 30.0 28.0 28.5 28.81 6500.0 28.68
2020-10-02 28.71 27.98 28.71 27.98 4100.0 27.86
2020-10-01 28.87 27.72 28.6 27.95 9700.0 27.83
2020-09-30 28.72 28.21 28.37 28.4 8400.0 28.14
2020-09-29 28.66 28.18 28.65 28.55 2300.0 28.29
2020-09-28 29.22 28.5 29.15 28.62 19900.0 28.36
2020-09-25 29.93 28.92 28.92 29.1 9400.0 28.84
2020-09-24 29.05 28.04 28.2 28.59 12900.0 28.33
2020-09-23 28.42 28.02 28.17 28.23 14700.0 27.98
2020-09-22 28.62 28.25 28.25 28.62 7600.0 28.36
2020-09-21 30.1 27.96 29.33 28.3 22600.0 28.04
2020-09-18 30.32 28.52 29.55 30.3 62100.0 30.03
2020-09-17 29.64 28.98 29.35 29.25 9800.0 28.99
2020-09-16 29.87 29.54 29.67 29.65 7100.0 29.38
2020-09-15 29.77 29.02 29.25 29.42 6700.0 29.15
2020-09-14 29.26 28.91 29.26 29.07 8900.0 28.81
2020-09-11 29.52 28.77 29.52 29.09 33100.0 28.83
2020-09-10 30.36 28.81 29.49 29.19 63400.0 28.93
2020-09-09 30.75 28.55 29.16 29.65 11200.0 29.38
2020-09-08 30.02 28.7 30.02 28.7 83700.0 28.44
2020-09-04 30.71 29.01 29.31 30.71 13600.0 30.43
2020-09-03 28.95 28.47 28.95 28.73 8700.0 28.47
2020-09-02 29.79 29.09 29.39 29.21 8500.0 28.95
2020-09-01 30.13 28.3 28.3 29.7 12700.0 29.43
2020-08-31 30.11 28.28 30.11 28.28 12100.0 28.03
2020-08-28 29.8 29.24 29.8 29.43 10400.0 29.16
2020-08-27 30.06 29.7 29.89 29.7 5200.0 29.43
2020-08-26 30.31 29.64 29.68 29.76 18500.0 29.49
2020-08-25 30.82 30.01 30.82 30.04 6300.0 29.77
2020-08-24 30.66 29.85 30.04 30.48 22800.0 30.21
2020-08-21 30.52 29.55 30.52 29.56 19100.0 29.29
2020-08-20 31.03 30.61 30.99 30.61 4000.0 30.33
2020-08-19 31.77 31.11 31.3 31.36 12500.0 31.08
2020-08-18 31.19 30.5 30.5 31.0 6100.0 30.72
2020-08-17 31.65 31.12 31.12 31.22 2800.0 30.94
2020-08-14 31.73 29.46 30.68 31.67 7000.0 31.38
2020-08-13 31.22 30.55 31.22 30.97 4600.0 30.69
2020-08-12 31.83 30.84 31.22 31.55 5800.0 31.27
2020-08-11 31.58 30.51 30.51 30.91 9500.0 30.63
2020-08-10 30.47 29.28 29.99 30.25 8400.0 29.98
2020-08-07 29.8 28.34 28.34 29.77 5000.0 29.5
2020-08-06 28.98 28.74 28.74 28.98 2000.0 28.72
2020-08-05 28.8 28.03 28.8 28.79 6700.0 28.53
2020-08-04 28.61 28.12 28.31 28.59 8100.0 28.33
2020-08-03 28.44 27.51 27.77 28.44 8300.0 28.18
2020-07-31 28.4 27.23 28.4 27.74 19600.0 27.49
2020-07-30 28.78 28.03 28.44 28.7 7200.0 28.44
2020-07-29 29.48 28.26 29.09 28.26 14300.0 28.01
2020-07-28 29.34 28.54 28.61 28.9 6800.0 28.64
2020-07-27 29.3 27.93 27.93 28.99 4900.0 28.73
2020-07-24 28.25 27.76 27.76 27.95 9500.0 27.7
2020-07-23 28.65 28.01 28.35 28.01 7900.0 27.76
2020-07-22 28.18 27.58 27.66 28.16 17400.0 27.91
2020-07-21 28.67 27.45 28.67 28.29 5900.0 28.04
2020-07-20 28.97 27.8 27.8 28.18 5500.0 27.93
2020-07-17 28.4 27.94 28.09 28.0 9500.0 27.75
2020-07-16 28.23 27.83 28.23 28.07 7300.0 27.82
2020-07-15 28.77 27.9 28.47 28.01 16300.0 27.76
2020-07-14 27.8 27.17 27.17 27.8 5500.0 27.55
2020-07-13 28.15 27.15 28.15 27.15 11700.0 26.91
2020-07-10 27.74 26.51 26.51 27.71 30700.0 27.46
2020-07-09 27.6 26.29 26.95 26.54 17300.0 26.3
2020-07-08 27.84 26.56 27.41 27.24 9200.0 26.99
2020-07-07 28.53 26.93 28.32 27.05 12100.0 26.81
2020-07-06 28.55 27.38 28.38 28.46 8500.0 28.2
2020-07-02 28.53 27.55 28.21 27.55 8600.0 27.3
2020-07-01 28.21 27.25 27.54 27.88 13100.0 27.63
2020-06-30 28.38 27.64 27.64 27.97 14300.0 27.72
2020-06-29 28.27 25.19 25.48 28.27 19700.0 28.02
2020-06-26 26.19 24.06 26.12 24.8 114900.0 24.58
2020-06-25 26.73 25.2 25.88 26.53 12600.0 26.16
2020-06-24 27.8 25.97 27.8 25.97 20700.0 25.61
2020-06-23 29.27 27.67 28.89 27.67 17000.0 27.29
2020-06-22 28.99 27.58 27.58 28.24 26300.0 27.85
2020-06-19 28.37 27.1 28.19 27.58 35800.0 27.2
2020-06-18 28.46 27.33 27.33 27.99 10800.0 27.6
2020-06-17 29.61 27.86 29.17 27.86 13700.0 27.47
2020-06-16 30.6 28.85 30.38 28.86 13700.0 28.46
2020-06-15 29.37 27.33 27.33 29.01 18300.0 28.61
2020-06-12 28.48 27.15 28.38 28.17 12700.0 27.78
2020-06-11 29.09 26.99 29.04 27.0 17800.0 26.63
2020-06-10 31.96 30.29 31.96 30.29 13600.0 29.87
2020-06-09 32.18 30.93 31.52 31.87 19900.0 31.43
2020-06-08 34.0 30.98 33.51 31.98 29900.0 31.54
2020-06-05 34.97 34.1 34.81 34.49 31000.0 34.01
2020-06-04 33.97 32.0 32.65 33.97 23100.0 33.5
2020-06-03 33.59 31.47 31.47 33.35 13600.0 32.89
2020-06-02 31.4 30.76 31.0 31.05 17600.0 30.62
2020-06-01 32.1 30.71 32.1 30.71 11500.0 30.28
2020-05-29 31.69 30.86 31.26 31.26 15700.0 30.83
2020-05-28 32.46 31.28 32.37 31.35 15700.0 30.92
2020-05-27 32.1 31.05 31.99 31.98 16800.0 31.54
2020-05-26 32.06 31.02 31.98 31.47 14500.0 31.03
2020-05-22 30.97 30.31 30.87 30.75 13300.0 30.32
2020-05-21 31.34 30.72 31.26 30.73 30900.0 30.3
2020-05-20 32.0 30.51 31.04 31.4 20700.0 30.96
2020-05-19 32.79 29.97 32.5 29.97 29100.0 29.55
2020-05-18 32.89 30.55 31.07 32.61 22900.0 32.16
2020-05-15 30.24 27.28 28.28 29.62 16100.0 29.21
2020-05-14 28.47 27.04 28.01 28.36 28700.0 27.97
2020-05-13 29.13 28.5 28.5 28.63 33400.0 28.23
2020-05-12 30.09 28.43 30.09 28.43 32100.0 28.04
2020-05-11 31.26 29.99 30.76 29.99 18700.0 29.57
2020-05-08 32.08 29.97 30.16 31.15 20500.0 30.72
2020-05-07 29.84 28.95 29.84 29.55 12600.0 29.14
2020-05-06 29.78 28.56 29.28 29.41 12400.0 29.0
2020-05-05 30.18 28.63 30.15 29.34 14000.0 28.93
2020-05-04 29.86 29.2 29.69 29.44 12700.0 29.03
2020-05-01 32.42 29.58 32.42 30.68 20400.0 30.25
2020-04-30 33.31 31.06 32.13 32.69 21500.0 32.24
2020-04-29 33.89 31.75 31.75 32.91 29900.0 32.45
2020-04-28 31.48 29.71 30.56 31.04 13600.0 30.61
2020-04-27 30.03 28.97 29.0 29.78 22900.0 29.37
2020-04-24 29.84 27.83 28.06 28.5 16600.0 28.1
2020-04-23 28.85 27.99 27.99 28.0 14400.0 27.61
2020-04-22 28.54 27.77 28.54 28.06 9300.0 27.67
2020-04-21 28.41 26.43 26.5 27.81 21500.0 27.42
2020-04-20 27.86 26.48 26.48 27.5 35300.0 27.12
2020-04-17 28.08 26.83 27.55 27.4 25000.0 27.02
2020-04-16 26.99 25.92 26.33 26.81 40200.0 26.44
2020-04-15 27.97 26.17 27.56 26.44 30500.0 26.07
2020-04-14 29.02 28.25 28.49 28.3 28600.0 27.91
2020-04-13 28.97 25.92 28.23 27.88 27300.0 27.49
2020-04-09 29.21 27.26 28.65 28.55 41000.0 28.15
2020-04-08 28.56 26.6 27.17 28.56 25000.0 28.16
2020-04-07 29.79 26.51 29.79 26.54 32400.0 26.17
2020-04-06 28.9 27.3 27.3 28.9 56300.0 28.5
2020-04-03 27.61 26.79 27.52 27.12 22900.0 26.74
2020-04-02 28.94 26.65 27.45 27.65 36500.0 27.27
2020-04-01 27.96 26.53 27.96 27.3 39900.0 26.92
2020-03-31 29.1 27.13 27.44 29.1 40000.0 28.7
2020-03-30 29.08 25.92 26.09 27.57 28200.0 27.19
2020-03-27 29.17 25.88 27.69 25.89 61300.0 25.53
2020-03-26 28.95 27.05 27.05 28.95 43200.0 28.42
2020-03-25 27.78 26.35 26.35 26.91 44500.0 26.42
2020-03-24 27.12 24.09 24.09 26.42 61300.0 25.94
2020-03-23 24.59 22.97 23.57 23.63 46300.0 23.2
2020-03-20 23.97 22.03 23.27 23.48 102300.0 23.05
2020-03-19 24.27 20.76 20.85 23.66 42200.0 23.23
2020-03-18 22.0 20.72 21.88 21.0 48300.0 20.62
2020-03-17 22.77 20.51 20.51 22.66 40800.0 22.25
2020-03-16 24.3 20.39 23.61 20.61 37800.0 20.23
2020-03-13 25.25 23.0 24.82 25.25 40500.0 24.79
2020-03-12 24.93 23.5 23.94 23.62 58400.0 23.19
2020-03-11 25.88 25.05 25.88 25.05 35200.0 24.59
2020-03-10 28.9 25.85 28.01 26.22 55400.0 25.74
2020-03-09 29.05 27.11 29.01 27.38 69700.0 26.88
2020-03-06 30.22 26.19 26.67 30.0 53600.0 29.45
2020-03-05 28.63 27.76 28.22 28.57 41900.0 28.05
2020-03-04 28.92 28.08 28.29 28.72 11900.0 28.19
2020-03-03 28.69 27.75 28.51 28.0 45900.0 27.49
2020-03-02 28.92 27.94 28.2 28.58 14700.0 28.06
2020-02-28 28.29 27.33 27.68 28.18 44600.0 27.66
2020-02-27 28.36 27.75 27.75 27.9 45300.0 27.39
2020-02-26 28.52 27.93 28.15 28.01 45500.0 27.5
2020-02-25 30.27 27.68 30.02 28.0 60600.0 27.49
2020-02-24 30.67 29.88 30.12 29.91 29200.0 29.36
2020-02-21 31.5 30.87 31.42 30.98 14300.0 30.41
2020-02-20 31.88 31.31 31.5 31.44 13100.0 30.86
2020-02-19 32.07 31.51 32.0 31.51 9700.0 30.93
2020-02-18 32.47 31.83 32.36 31.99 7800.0 31.4