Hurco Companies Inc (HURC)

HURC
🏛️ Vereinigte Staaten →
17.32
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 29.64 30.08 29.64 29.70 0.0M
2021-12-30 30.05 31.00 29.89 30.06 0.0M
2021-12-29 29.89 30.08 29.33 30.07 0.0M
2021-12-28 29.16 30.12 29.16 29.72 0.0M
2021-12-27 29.57 29.57 28.89 29.32 0.0M
2021-12-23 29.70 29.70 29.24 29.67 0.0M
2021-12-22 29.77 29.77 28.61 29.71 0.0M
2021-12-21 29.06 29.83 29.06 29.79 0.0M
2021-12-20 29.70 29.70 28.69 28.94 0.0M
2021-12-17 28.90 30.13 28.90 30.13 0.1M
2021-12-16 29.50 29.94 28.90 29.11 0.0M
2021-12-15 29.20 29.77 29.20 29.25 0.0M
2021-12-14 29.33 29.92 28.84 29.37 0.0M
2021-12-13 30.09 30.09 28.58 29.20 0.1M
2021-12-10 30.95 31.98 30.27 30.77 0.0M
2021-12-09 31.47 31.78 30.23 30.57 0.0M
2021-12-08 31.43 31.54 31.25 31.51 0.0M
2021-12-07 31.37 32.21 30.04 31.20 0.0M
2021-12-06 30.38 32.91 30.17 31.22 0.0M
2021-12-03 30.05 30.80 29.09 30.38 0.2M
2021-12-02 29.10 30.36 28.72 30.07 0.0M
2021-12-01 30.46 31.80 27.80 29.35 0.1M
2021-11-30 31.35 31.88 30.07 30.13 0.0M
2021-11-29 32.03 32.36 31.38 31.70 0.0M
2021-11-26 31.32 32.44 31.32 31.76 0.0M
2021-11-24 31.18 33.00 30.46 32.00 0.0M
2021-11-23 31.90 32.50 30.95 31.20 0.0M
2021-11-22 32.10 32.90 31.85 32.03 0.0M
2021-11-19 31.80 32.24 31.03 32.04 0.0M
2021-11-18 32.54 32.95 31.52 31.95 0.0M
2021-11-17 33.00 34.32 32.47 32.82 0.0M
2021-11-16 33.80 34.09 33.35 33.64 0.0M
2021-11-15 34.38 34.65 33.00 33.90 0.0M
2021-11-12 33.85 35.00 33.83 34.30 0.0M
2021-11-11 33.75 34.37 33.66 34.17 0.0M
2021-11-10 34.03 34.15 33.88 33.99 0.0M
2021-11-09 33.95 34.25 33.53 33.83 0.0M
2021-11-08 33.47 33.94 33.42 33.94 0.0M
2021-11-05 33.00 33.52 33.00 33.47 0.0M
2021-11-04 32.92 33.20 32.25 32.89 0.0M
2021-11-03 32.57 33.28 32.57 33.00 0.0M
2021-11-02 32.93 33.72 32.93 33.35 0.0M
2021-11-01 32.50 33.62 32.05 33.21 0.0M
2021-10-29 32.11 32.64 32.11 32.45 0.0M
2021-10-28 32.29 32.68 31.95 32.01 0.0M
2021-10-27 32.77 33.08 32.01 32.47 0.0M
2021-10-26 33.11 33.80 32.67 33.19 0.1M
2021-10-25 33.50 33.50 33.03 33.12 0.0M
2021-10-22 33.43 33.45 33.12 33.45 0.0M
2021-10-21 33.75 33.75 33.21 33.40 0.0M
2021-10-20 33.50 33.75 33.20 33.75 0.0M
2021-10-19 33.32 33.69 33.09 33.53 0.0M
2021-10-18 33.09 33.53 32.92 33.25 0.0M
2021-10-15 33.06 33.59 32.85 33.04 0.0M
2021-10-14 32.70 33.06 32.65 32.85 0.0M
2021-10-13 32.76 33.01 32.44 32.99 0.0M
2021-10-12 33.12 33.12 32.64 33.05 0.0M
2021-10-11 32.59 33.82 32.59 32.94 0.1M
2021-10-08 32.78 33.13 32.05 32.59 0.0M
2021-10-07 33.40 33.89 32.73 32.81 0.0M
2021-10-06 32.80 33.11 32.69 32.90 0.0M
2021-10-05 32.80 33.31 32.42 33.16 0.0M
2021-10-04 31.90 32.71 31.90 32.63 0.0M
2021-10-01 32.17 32.38 31.52 31.66 0.0M
2021-09-30 32.80 32.80 31.58 32.26 0.0M
2021-09-29 33.01 33.09 32.26 32.61 0.0M
2021-09-28 32.50 33.55 32.49 33.03 0.0M
2021-09-27 31.88 33.49 31.88 32.76 0.0M
2021-09-24 31.57 32.63 31.12 32.00 0.0M
2021-09-23 31.25 32.48 31.25 31.64 0.0M
2021-09-22 30.99 31.53 30.92 31.28 0.0M
2021-09-21 30.49 31.34 30.10 31.12 0.0M
2021-09-20 30.69 30.83 30.00 30.41 0.0M
2021-09-17 31.30 31.55 30.42 30.95 0.0M
2021-09-16 31.90 31.90 30.89 31.20 0.0M
2021-09-15 32.26 32.26 31.59 31.90 0.0M
2021-09-14 32.74 33.08 31.49 31.83 0.0M
2021-09-13 33.23 33.26 31.84 32.74 0.0M
2021-09-10 33.40 33.47 32.27 32.59 0.0M
2021-09-09 34.00 34.00 31.87 33.22 0.0M
2021-09-08 35.02 35.32 33.80 34.00 0.1M
2021-09-07 32.95 35.38 32.40 34.80 0.0M
2021-09-03 34.02 34.27 31.70 32.93 0.1M
2021-09-02 33.68 35.38 33.64 34.04 0.0M
2021-09-01 33.59 34.25 33.27 33.94 0.0M
2021-08-31 33.50 33.54 33.06 33.37 0.0M
2021-08-30 33.11 33.63 32.90 33.51 0.0M
2021-08-27 32.89 33.49 32.70 33.12 0.0M
2021-08-26 32.50 33.02 32.50 33.02 0.0M
2021-08-25 32.72 32.83 32.50 32.63 0.0M
2021-08-24 32.75 32.80 32.45 32.55 0.0M
2021-08-23 32.84 33.00 32.50 32.65 0.0M
2021-08-20 32.98 33.06 32.50 32.75 0.0M
2021-08-19 32.50 33.18 32.50 32.69 0.0M
2021-08-18 32.67 33.23 32.50 32.64 0.0M
2021-08-17 33.17 33.25 32.74 32.84 0.0M
2021-08-16 33.77 33.77 33.08 33.29 0.0M
2021-08-13 34.02 34.18 33.70 34.18 0.0M
2021-08-12 33.76 34.60 33.76 34.00 0.0M
2021-08-11 33.10 33.86 33.10 33.69 0.0M
2021-08-10 32.85 33.23 32.32 33.22 0.0M
2021-08-09 33.39 33.89 32.76 32.89 0.0M
2021-08-06 34.05 34.05 33.54 33.64 0.0M
2021-08-05 34.21 34.26 33.72 33.86 0.0M
2021-08-04 34.34 34.48 34.00 34.40 0.0M
2021-08-03 34.13 34.85 33.69 34.61 0.0M
2021-08-02 33.94 34.38 33.80 34.07 0.0M
2021-07-30 33.70 34.15 33.46 33.94 0.0M
2021-07-29 33.76 34.61 33.66 34.04 0.0M
2021-07-28 34.05 34.60 33.46 33.68 0.0M
2021-07-27 34.04 34.53 33.85 34.07 0.0M
2021-07-26 34.02 34.25 33.99 34.02 0.0M
2021-07-23 33.80 35.61 33.71 34.13 0.0M
2021-07-22 34.64 34.64 33.43 33.74 0.0M
2021-07-21 34.65 34.88 34.29 34.67 0.0M
2021-07-20 33.65 34.99 33.65 34.50 0.0M
2021-07-19 33.42 34.13 32.76 33.39 0.0M
2021-07-16 34.60 34.93 33.75 33.77 0.0M
2021-07-15 34.37 34.60 34.01 34.58 0.0M
2021-07-14 33.96 34.50 33.66 34.26 0.0M
2021-07-13 33.85 34.14 33.41 33.83 0.0M
2021-07-12 34.26 34.49 33.78 34.03 0.0M
2021-07-09 33.94 34.55 33.94 34.28 0.0M
2021-07-08 33.44 34.10 33.44 33.56 0.0M
2021-07-07 33.84 34.35 33.67 33.90 0.0M
2021-07-06 35.03 35.03 33.54 33.77 0.0M
2021-07-02 35.03 35.54 34.47 35.00 0.0M
2021-07-01 35.20 35.20 34.72 34.90 0.0M
2021-06-30 35.00 35.20 34.52 35.00 0.0M
2021-06-29 34.98 35.36 34.63 35.00 0.0M
2021-06-28 35.01 35.84 34.49 35.00 0.0M
2021-06-25 34.37 35.83 33.68 35.07 0.9M
2021-06-24 34.49 34.49 33.25 34.36 0.1M
2021-06-23 34.58 34.78 34.13 34.20 0.0M
2021-06-22 34.65 35.56 34.03 34.30 0.0M
2021-06-21 34.00 35.47 34.00 34.50 0.0M
2021-06-18 34.67 35.30 34.00 34.00 0.1M
2021-06-17 36.83 37.28 34.72 35.10 0.1M
2021-06-16 36.99 37.45 36.46 36.58 0.0M
2021-06-15 36.52 37.07 36.25 36.77 0.0M
2021-06-14 35.69 36.65 35.29 36.36 0.0M
2021-06-11 36.14 36.31 35.17 35.19 0.0M
2021-06-10 36.61 36.78 35.88 36.17 0.0M
2021-06-09 37.77 38.23 36.12 36.42 0.0M
2021-06-08 36.04 37.75 36.04 37.72 0.0M
2021-06-07 37.32 37.73 35.48 35.79 0.1M
2021-06-04 34.49 38.80 34.49 37.44 0.1M
2021-06-03 34.01 34.30 33.73 34.01 0.0M
2021-06-02 34.53 34.53 34.15 34.34 0.0M
2021-06-01 34.50 34.70 34.38 34.53 0.0M
2021-05-28 34.53 34.65 33.78 34.39 0.0M
2021-05-27 34.18 34.80 34.03 34.55 0.0M
2021-05-26 33.83 34.12 33.75 34.10 0.0M
2021-05-25 34.70 35.04 33.75 33.75 0.0M
2021-05-24 34.56 34.95 34.43 34.72 0.0M
2021-05-21 34.42 34.76 33.95 34.38 0.0M
2021-05-20 34.54 34.54 33.81 34.11 0.0M
2021-05-19 34.80 34.89 33.76 34.31 0.0M
2021-05-18 34.95 35.52 34.80 35.13 0.0M
2021-05-17 35.25 35.49 34.73 35.12 0.0M
2021-05-14 34.67 35.39 34.67 34.95 0.0M
2021-05-13 33.88 34.66 33.83 34.50 0.0M
2021-05-12 33.95 34.50 33.75 33.87 0.0M
2021-05-11 33.72 34.50 33.72 34.14 0.0M
2021-05-10 34.25 34.40 33.52 34.26 0.0M
2021-05-07 34.32 34.82 33.96 34.25 0.0M
2021-05-06 34.29 34.44 34.00 34.25 0.0M
2021-05-05 33.85 34.23 33.49 34.02 0.0M
2021-05-04 34.30 34.51 33.74 33.99 0.0M
2021-05-03 34.78 35.17 34.29 34.62 0.0M
2021-04-30 34.20 34.85 33.89 34.35 0.0M
2021-04-29 34.50 34.62 34.05 34.62 0.0M
2021-04-28 34.08 36.06 33.64 34.32 0.0M
2021-04-27 33.96 34.28 33.36 33.83 0.0M
2021-04-26 34.87 34.87 33.81 33.99 0.0M
2021-04-23 34.48 34.78 33.40 33.92 0.0M
2021-04-22 34.22 34.57 33.89 33.89 0.0M
2021-04-21 33.93 34.67 33.80 34.28 0.0M
2021-04-20 34.80 35.03 34.02 34.07 0.0M
2021-04-19 35.01 35.32 34.30 34.78 0.0M
2021-04-16 34.89 35.50 34.89 35.20 0.0M
2021-04-15 34.53 35.03 34.09 34.86 0.0M
2021-04-14 34.44 34.96 34.10 34.15 0.0M
2021-04-13 34.32 34.75 34.01 34.29 0.0M
2021-04-12 34.99 35.49 34.26 34.37 0.0M
2021-04-09 34.81 35.21 34.66 34.92 0.0M
2021-04-08 35.32 35.50 34.37 34.97 0.0M
2021-04-07 35.74 35.74 34.67 34.90 0.0M
2021-04-06 35.87 36.42 35.53 35.82 0.0M
2021-04-05 35.72 35.82 35.08 35.82 0.0M
2021-04-01 35.48 35.60 34.50 35.24 0.0M
2021-03-31 35.13 36.15 35.01 35.30 0.1M
2021-03-30 33.17 35.50 33.16 35.08 0.0M
2021-03-29 33.36 33.88 33.01 33.20 0.0M
2021-03-26 32.87 33.66 32.50 33.52 0.0M
2021-03-25 31.80 33.03 31.41 32.43 0.1M
2021-03-24 32.21 33.00 31.65 31.88 0.1M
2021-03-23 32.70 33.10 31.64 31.66 0.1M
2021-03-22 34.52 34.52 32.68 32.68 0.1M
2021-03-19 34.35 35.00 34.00 34.00 0.1M
2021-03-18 35.64 35.64 34.13 34.13 0.0M
2021-03-17 36.30 36.31 35.51 35.65 0.0M
2021-03-16 37.48 37.68 36.05 36.16 0.0M
2021-03-15 38.48 38.50 36.98 37.50 0.0M
2021-03-12 36.97 38.83 36.97 38.47 0.0M
2021-03-11 36.69 37.16 36.62 37.06 0.0M
2021-03-10 36.65 37.10 36.20 36.85 0.0M
2021-03-09 35.83 36.97 35.10 36.79 0.0M
2021-03-08 35.00 35.93 34.79 35.41 0.0M
2021-03-05 31.64 36.22 31.64 33.99 0.1M
2021-03-04 31.30 31.64 30.62 31.15 0.0M
2021-03-03 31.75 32.13 31.29 31.29 0.0M
2021-03-02 31.70 31.86 31.14 31.19 0.0M
2021-03-01 32.09 32.09 31.09 31.75 0.0M
2021-02-26 31.50 32.19 30.62 31.43 0.0M
2021-02-25 32.10 32.46 31.50 31.50 0.0M
2021-02-24 31.96 32.44 31.74 31.80 0.0M
2021-02-23 32.20 32.58 31.51 32.05 0.0M
2021-02-22 32.14 32.74 32.04 32.04 0.0M
2021-02-19 31.90 32.85 31.90 32.53 0.0M
2021-02-18 32.12 32.60 31.82 31.82 0.0M
2021-02-17 32.15 32.88 31.88 32.34 0.0M
2021-02-16 32.41 32.98 31.94 32.22 0.0M
2021-02-12 32.66 32.66 31.99 32.28 0.0M
2021-02-11 32.20 32.65 31.76 32.44 0.0M
2021-02-10 31.81 32.70 31.50 31.65 0.0M
2021-02-09 31.66 32.88 31.62 32.29 0.0M
2021-02-08 31.03 32.70 31.03 32.36 0.0M
2021-02-05 30.60 31.12 30.34 30.54 0.0M
2021-02-04 30.51 30.82 29.54 30.60 0.0M
2021-02-03 30.17 30.58 29.24 29.60 0.1M
2021-02-02 29.80 30.84 29.50 29.85 0.0M
2021-02-01 29.77 29.77 29.12 29.60 0.0M
2021-01-29 30.50 30.50 29.28 29.42 0.0M
2021-01-28 30.59 30.93 29.98 30.59 0.0M
2021-01-27 30.75 31.13 29.22 30.05 0.0M
2021-01-26 31.32 31.34 30.80 30.80 0.0M
2021-01-25 32.09 32.09 31.31 31.31 0.0M
2021-01-22 31.73 32.42 31.36 32.37 0.0M
2021-01-21 31.28 32.33 31.13 32.01 0.0M
2021-01-20 31.75 31.75 31.41 31.50 0.0M
2021-01-19 32.63 32.63 31.40 31.98 0.0M
2021-01-15 32.43 33.10 32.26 32.48 0.0M
2021-01-14 32.40 33.21 31.40 32.83 0.0M
2021-01-13 31.99 31.99 30.82 31.01 0.0M
2021-01-12 31.00 32.24 30.78 32.20 0.0M
2021-01-11 29.50 31.07 29.50 30.55 0.0M
2021-01-08 30.11 30.60 29.63 29.88 0.0M
2021-01-07 29.37 30.77 29.37 30.10 0.0M
2021-01-06 28.63 31.98 28.63 29.55 0.0M
2021-01-05 28.80 29.85 28.60 28.60 0.1M
2021-01-04 30.02 30.50 29.15 29.18 0.0M