Hurco Companies, Inc. (HURC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 04:00PM EDT. Mercado abierto.
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 17.59 | 17.75 | 17.75 | 17.75 | 17.75 | 1,091 |
| 20 may 2024 | 18.04 | 18.04 | 17.50 | 17.50 | 17.50 | 25,100 |
| 17 may 2024 | 18.27 | 18.35 | 17.99 | 17.99 | 17.99 | 8,700 |
| 16 may 2024 | 17.63 | 18.57 | 17.63 | 18.26 | 18.26 | 37,600 |
| 15 may 2024 | 17.86 | 17.86 | 17.55 | 17.77 | 17.77 | 52,700 |
| 14 may 2024 | 17.60 | 17.93 | 17.54 | 17.72 | 17.72 | 43,000 |
| 13 may 2024 | 18.15 | 18.22 | 17.59 | 17.59 | 17.59 | 19,800 |
| 10 may 2024 | 18.00 | 18.25 | 17.92 | 18.15 | 18.15 | 31,300 |
| 09 may 2024 | 18.03 | 18.13 | 17.69 | 18.08 | 18.08 | 40,200 |
| 08 may 2024 | 18.06 | 18.26 | 17.90 | 18.26 | 18.26 | 15,900 |
| 07 may 2024 | 18.30 | 18.48 | 18.06 | 18.06 | 18.06 | 29,900 |
| 06 may 2024 | 18.31 | 18.54 | 18.21 | 18.47 | 18.47 | 15,200 |
| 03 may 2024 | 17.90 | 18.24 | 17.89 | 18.24 | 18.24 | 20,700 |
| 02 may 2024 | 18.23 | 18.23 | 17.80 | 17.80 | 17.80 | 18,600 |
| 01 may 2024 | 18.24 | 18.43 | 18.10 | 18.23 | 18.23 | 11,300 |
| 30 abr 2024 | 18.48 | 18.49 | 18.01 | 18.10 | 18.10 | 48,200 |
| 29 abr 2024 | 18.39 | 18.59 | 18.27 | 18.45 | 18.45 | 32,300 |
| 26 abr 2024 | 18.70 | 18.95 | 18.20 | 18.47 | 18.47 | 36,600 |
| 25 abr 2024 | 18.75 | 18.84 | 18.45 | 18.51 | 18.51 | 23,100 |
| 24 abr 2024 | 19.18 | 19.18 | 18.73 | 18.96 | 18.96 | 16,100 |
| 23 abr 2024 | 19.22 | 19.22 | 18.84 | 18.93 | 18.93 | 11,600 |
| 22 abr 2024 | 19.00 | 19.26 | 18.85 | 18.85 | 18.85 | 31,900 |
| 19 abr 2024 | 19.14 | 19.19 | 19.01 | 19.04 | 19.04 | 25,500 |
| 18 abr 2024 | 19.28 | 19.49 | 18.97 | 19.31 | 19.31 | 49,800 |
| 17 abr 2024 | 19.64 | 19.64 | 19.17 | 19.32 | 19.32 | 24,100 |
| 16 abr 2024 | 19.51 | 19.78 | 19.15 | 19.78 | 19.78 | 22,200 |
| 15 abr 2024 | 19.25 | 19.62 | 19.02 | 19.36 | 19.36 | 29,600 |
| 12 abr 2024 | 19.19 | 19.42 | 19.09 | 19.26 | 19.26 | 16,700 |
| 11 abr 2024 | 19.15 | 19.26 | 19.05 | 19.23 | 19.23 | 28,700 |
| 10 abr 2024 | 19.20 | 19.25 | 19.01 | 19.22 | 19.22 | 28,600 |
| 09 abr 2024 | 19.15 | 19.45 | 19.10 | 19.31 | 19.31 | 25,400 |
| 08 abr 2024 | 19.25 | 19.35 | 19.01 | 19.15 | 19.15 | 41,400 |
| 05 abr 2024 | 19.00 | 19.28 | 18.99 | 19.27 | 19.27 | 29,100 |
| 04 abr 2024 | 20.02 | 20.18 | 18.87 | 18.87 | 18.87 | 34,800 |
| 03 abr 2024 | 20.35 | 20.49 | 20.10 | 20.11 | 20.11 | 20,300 |
| 02 abr 2024 | 19.83 | 20.35 | 19.83 | 20.35 | 20.35 | 17,700 |
| 01 abr 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 Dividendo | |||||
| 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 ene 2024 | 24.48 | 24.48 | 23.91 | 24.11 | 23.91 | 6,300 |
| 30 ene 2024 | 24.24 | 24.73 | 24.00 | 24.68 | 24.48 | 14,900 |
| 29 ene 2024 | 23.74 | 24.65 | 23.66 | 24.46 | 24.26 | 40,900 |
| 26 ene 2024 | 23.70 | 23.95 | 23.09 | 23.90 | 23.71 | 25,400 |
| 25 ene 2024 | 23.49 | 23.90 | 22.93 | 23.85 | 23.66 | 14,400 |
| 24 ene 2024 | 23.61 | 23.81 | 23.25 | 23.54 | 23.35 | 16,000 |
| 23 ene 2024 | 23.74 | 23.90 | 23.45 | 23.50 | 23.31 | 18,900 |
| 22 ene 2024 | 23.19 | 23.85 | 23.01 | 23.69 | 23.50 | 22,600 |
| 19 ene 2024 | 23.25 | 23.48 | 23.05 | 23.24 | 23.05 | 17,500 |
| 18 ene 2024 | 23.40 | 23.68 | 23.10 | 23.27 | 23.08 | 16,400 |
| 17 ene 2024 | 23.68 | 23.86 | 23.48 | 23.52 | 23.33 | 41,500 |
| 16 ene 2024 | 23.74 | 23.93 | 23.42 | 23.80 | 23.61 | 27,400 |
| 12 ene 2024 | 23.18 | 24.00 | 23.18 | 23.98 | 23.79 | 32,200 |
| 11 ene 2024 | 23.28 | 23.80 | 22.92 | 23.36 | 23.17 | 39,300 |
| 10 ene 2024 | 23.11 | 23.50 | 22.78 | 23.32 | 23.13 | 17,800 |
| 09 ene 2024 | 23.13 | 23.71 | 22.98 | 23.24 | 23.05 | 15,700 |
| 08 ene 2024 | 22.74 | 24.40 | 22.73 | 23.99 | 23.80 | 55,900 |
| 05 ene 2024 | 22.00 | 22.85 | 21.50 | 22.75 | 22.57 | 62,400 |
| 04 ene 2024 | 21.78 | 21.78 | 21.53 | 21.53 | 21.36 | 11,300 |
| 03 ene 2024 | 21.76 | 21.76 | 21.50 | 21.74 | 21.56 | 7,800 |
| 02 ene 2024 | 21.56 | 22.01 | 21.56 | 21.84 | 21.66 | 6,100 |
| 29 dic 2023 | 21.51 | 21.98 | 21.46 | 21.53 | 21.36 | 10,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.