HURC(HURC)
HURC
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $21.10 | $21.42 | $20.70 | $20.89 | 10,893 |
| 10/12/2026 | $21.20 | $21.86 | $20.91 | $21.24 | 24,838 |
| 10/9/2026 | $21.13 | $21.93 | $20.64 | $21.00 | 34,100 |
| 10/8/2026 | $21.35 | $21.40 | $20.74 | $21.06 | 37,217 |
| 10/7/2026 | $22.07 | $22.07 | $21.18 | $21.30 | 15,500 |
| 10/6/2026 | $22.54 | $22.74 | $22.07 | $22.07 | 15,100 |
| 10/5/2026 | $22.38 | $22.98 | $22.28 | $22.37 | 13,824 |
| 10/2/2026 | $22.27 | $22.61 | $22.23 | $22.29 | 11,900 |
| 10/1/2026 | $22.15 | $22.15 | $21.67 | $22.06 | 10,100 |
| 9/30/2026 | $22.20 | $22.50 | $21.62 | $21.62 | 14,251 |
| 9/29/2026 | $22.03 | $22.37 | $21.89 | $22.08 | 10,415 |
| 9/28/2026 | $21.71 | $22.10 | $21.37 | $21.99 | 25,700 |
| 9/25/2026 | $21.71 | $21.94 | $21.34 | $21.65 | 9,204 |
| 9/24/2026 | $21.20 | $21.82 | $21.20 | $21.63 | 25,931 |
| 9/23/2026 | $21.72 | $21.72 | $21.00 | $21.20 | 16,200 |
| 9/22/2026 | $22.46 | $22.46 | $21.12 | $21.73 | 17,800 |
| 9/21/2026 | $22.18 | $22.30 | $21.75 | $22.05 | 9,600 |
| 9/18/2026 | $22.54 | $22.76 | $22.01 | $22.18 | 23,106 |
| 9/17/2026 | $22.88 | $23.00 | $22.31 | $22.80 | 12,700 |
| 9/16/2026 | $22.49 | $23.12 | $22.09 | $22.66 | 23,700 |
| 9/15/2026 | $22.27 | $22.78 | $22.27 | $22.49 | 12,405 |
| 9/14/2026 | $21.79 | $23.48 | $21.79 | $22.58 | 58,700 |
| 9/11/2026 | $22.76 | $22.76 | $21.76 | $21.79 | 5,728 |
| 9/10/2026 | $22.55 | $22.76 | $21.99 | $22.59 | 12,800 |
| 9/9/2026 | $22.39 | $22.64 | $22.00 | $22.56 | 23,400 |
| 9/8/2026 | $22.98 | $22.99 | $22.01 | $22.39 | 30,300 |
| 9/4/2026 | $24.46 | $24.49 | $22.00 | $22.99 | 67,000 |
| 9/3/2026 | $21.40 | $22.80 | $20.91 | $22.80 | 45,585 |
| 9/2/2026 | $20.86 | $21.91 | $20.86 | $21.28 | 60,200 |
| 9/1/2026 | $21.51 | $21.85 | $20.79 | $20.85 | 21,300 |
| 8/31/2026 | $23.00 | $23.17 | $21.48 | $21.48 | 47,658 |
| 8/28/2026 | $22.77 | $23.15 | $22.66 | $22.93 | 9,244 |
| 8/27/2026 | $22.70 | $22.87 | $22.50 | $22.52 | 6,003 |
| 8/26/2026 | $22.67 | $22.97 | $22.37 | $22.91 | 38,507 |
| 8/25/2026 | $22.35 | $22.78 | $22.35 | $22.69 | 4,020 |
| 8/24/2026 | $22.80 | $22.80 | $22.60 | $22.64 | 5,002 |
| 8/21/2026 | $23.00 | $23.01 | $22.51 | $22.92 | 13,509 |
| 8/20/2026 | $22.62 | $23.23 | $22.45 | $22.73 | 28,009 |
| 8/19/2026 | $22.64 | $23.16 | $22.61 | $22.76 | 50,610 |
| 8/18/2026 | $22.53 | $22.88 | $22.23 | $22.42 | 11,220 |
| 8/17/2026 | $22.66 | $23.07 | $22.20 | $22.60 | 24,335 |
| 8/14/2026 | $22.07 | $22.99 | $22.06 | $22.52 | 26,800 |
| 8/13/2026 | $22.30 | $22.43 | $21.90 | $22.07 | 7,400 |
| 8/12/2026 | $22.38 | $22.52 | $21.92 | $22.21 | 12,200 |
| 8/11/2026 | $21.90 | $22.29 | $21.88 | $22.08 | 16,500 |
| 8/10/2026 | $21.89 | $22.46 | $21.44 | $21.72 | 25,800 |
| 8/7/2026 | $21.81 | $22.31 | $21.70 | $22.06 | 13,100 |
| 8/6/2026 | $21.73 | $21.99 | $21.62 | $21.90 | 11,441 |
| 8/5/2026 | $21.65 | $21.93 | $21.38 | $21.89 | 14,148 |
| 8/4/2026 | $21.28 | $21.90 | $21.18 | $21.53 | 20,300 |
| 8/3/2026 | $21.01 | $21.92 | $21.01 | $21.90 | 17,041 |
| 7/31/2026 | $20.95 | $21.01 | $20.61 | $20.84 | 12,236 |
| 7/30/2026 | $20.78 | $21.30 | $20.30 | $21.20 | 16,044 |
| 7/29/2026 | $20.90 | $20.98 | $20.04 | $20.35 | 24,100 |
| 7/28/2026 | $20.40 | $21.12 | $20.39 | $20.78 | 18,700 |
| 7/27/2026 | $21.27 | $21.96 | $20.52 | $20.53 | 36,011 |
| 7/24/2026 | $21.34 | $21.88 | $21.21 | $21.21 | 14,303 |
| 7/23/2026 | $21.51 | $21.79 | $21.34 | $21.53 | 14,000 |
| 7/22/2026 | $21.30 | $21.85 | $21.30 | $21.76 | 15,400 |
| 7/21/2026 | $21.61 | $21.87 | $21.21 | $21.30 | 25,300 |
| 7/20/2026 | $21.88 | $22.38 | $21.25 | $21.51 | 34,600 |
| 7/17/2026 | $22.99 | $23.10 | $21.88 | $21.88 | 69,744 |
| 7/16/2026 | $22.77 | $23.47 | $22.67 | $22.88 | 85,043 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
