Register for real-time alerts, custom portfolio, and market movers
HURC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 17.75 | 0.25 | 1.43% | 17.53 | 17.9192 | 17.53 | 16,019 |
| May 20 2024 | 17.50 | -0.49 | -2.72% | 18.00 | 18.035 | 17.50 | 25,111 |
| May 17 2024 | 17.99 | -0.27 | -1.48% | 18.23 | 18.38 | 17.99 | 8,731 |
| May 16 2024 | 18.26 | 0.49 | 2.76% | 17.63 | 18.57 | 17.63 | 37,557 |
| May 15 2024 | 17.77 | 0.05 | 0.28% | 17.86 | 17.86 | 17.55 | 52,675 |
| May 14 2024 | 17.72 | 0.13 | 0.74% | 17.65 | 17.93 | 17.54 | 42,998 |
| May 13 2024 | 17.59 | -0.56 | -3.09% | 18.15 | 18.22 | 17.59 | 19,834 |
| May 10 2024 | 18.15 | 0.07 | 0.39% | 18.00 | 18.25 | 17.92 | 31,320 |
| May 09 2024 | 18.08 | -0.18 | -0.99% | 18.03 | 18.125 | 17.69 | 40,176 |
| May 08 2024 | 18.26 | 0.20 | 1.11% | 18.06 | 18.26 | 17.90 | 15,943 |
| May 07 2024 | 18.06 | -0.41 | -2.22% | 18.30 | 18.48 | 18.06 | 29,883 |
| May 06 2024 | 18.47 | 0.23 | 1.26% | 18.28 | 18.5432 | 18.21 | 15,151 |
| May 03 2024 | 18.24 | 0.44 | 2.47% | 17.90 | 18.24 | 17.89 | 20,731 |
| May 02 2024 | 17.80 | -0.43 | -2.36% | 18.23 | 18.23 | 17.80 | 18,605 |
| May 01 2024 | 18.23 | 0.13 | 0.72% | 18.17 | 18.43 | 18.095 | 11,266 |
| Apr 30 2024 | 18.10 | -0.35 | -1.90% | 18.48 | 18.49 | 18.01 | 48,198 |
| Apr 29 2024 | 18.45 | -0.02 | -0.11% | 18.39 | 18.59 | 18.27 | 32,309 |
| Apr 26 2024 | 18.47 | -0.04 | -0.22% | 18.52 | 18.95 | 18.20 | 36,562 |
| Apr 25 2024 | 18.51 | -0.45 | -2.37% | 18.77 | 18.8399 | 18.45 | 23,116 |
| Apr 24 2024 | 18.96 | 0.03 | 0.16% | 19.00 | 19.18 | 18.73 | 16,096 |
| Apr 23 2024 | 18.93 | 0.08 | 0.42% | 18.83 | 19.22 | 18.83 | 11,587 |
| Apr 22 2024 | 18.85 | -0.19 | -1.00% | 19.00 | 19.26 | 18.85 | 31,905 |
| Apr 19 2024 | 19.04 | -0.27 | -1.40% | 19.14 | 19.19 | 19.01 | 25,486 |
| Apr 18 2024 | 19.31 | -0.01 | -0.05% | 19.28 | 19.49 | 18.97 | 49,835 |
| Apr 17 2024 | 19.32 | -0.46 | -2.33% | 19.85 | 19.85 | 19.1745 | 24,125 |
| Apr 16 2024 | 19.78 | 0.42 | 2.17% | 19.36 | 19.78 | 19.1474 | 22,166 |
| Apr 15 2024 | 19.36 | 0.10 | 0.52% | 19.25 | 19.62 | 19.025 | 29,604 |
| Apr 12 2024 | 19.26 | 0.03 | 0.16% | 19.19 | 19.42 | 19.085 | 16,731 |
| Apr 11 2024 | 19.23 | 0.01 | 0.05% | 19.15 | 19.2575 | 19.05 | 28,746 |
| Apr 10 2024 | 19.22 | -0.09 | -0.47% | 19.20 | 19.25 | 19.01 | 28,566 |
| Apr 09 2024 | 19.31 | 0.16 | 0.84% | 19.15 | 19.45 | 19.10 | 25,419 |
| Apr 08 2024 | 19.15 | -0.12 | -0.62% | 19.25 | 19.35 | 19.01 | 41,363 |
| Apr 05 2024 | 19.27 | 0.40 | 2.12% | 19.00 | 19.28 | 18.99 | 29,092 |
| Apr 04 2024 | 18.87 | -1.24 | -6.17% | 20.02 | 20.23 | 18.87 | 34,798 |
| Apr 03 2024 | 20.11 | -0.24 | -1.18% | 20.35 | 20.49 | 20.10 | 20,287 |
| Apr 02 2024 | 20.35 | 0.39 | 1.95% | 19.83 | 20.35 | 19.83 | 17,715 |
| Apr 01 2024 | 19.96 | -0.20 | -0.99% | 19.98 | 20.16 | 19.70 | 12,042 |
| Mar 28 2024 | 20.16 | 0.26 | 1.31% | 19.94 | 20.16 | 19.70 | 21,906 |
| Mar 27 2024 | 19.90 | 0.13 | 0.66% | 19.63 | 20.02 | 19.63 | 28,963 |
| Mar 26 2024 | 19.77 | -0.21 | -1.05% | 19.97 | 20.38 | 19.77 | 26,668 |
| Mar 25 2024 | 19.98 | -0.32 | -1.58% | 20.37 | 20.60 | 19.81 | 18,070 |
| Mar 22 2024 | 20.30 | -0.44 | -2.12% | 20.59 | 20.72 | 20.07 | 18,411 |
| Mar 21 2024 | 20.74 | 0.29 | 1.42% | 20.45 | 20.74 | 20.215 | 16,458 |
| Mar 20 2024 | 20.45 | 0.45 | 2.25% | 19.92 | 20.60 | 19.80 | 29,534 |
| Mar 19 2024 | 20.00 | -0.20 | -0.99% | 20.32 | 20.49 | 19.7701 | 27,820 |
| Mar 18 2024 | 20.20 | -0.43 | -2.08% | 20.50 | 21.22 | 20.02 | 67,077 |
| Mar 15 2024 | 20.63 | -0.35 | -1.67% | 20.90 | 21.24 | 20.595 | 45,540 |
| Mar 14 2024 | 20.98 | 0.10 | 0.48% | 21.07 | 21.07 | 20.55 | 41,906 |
| Mar 13 2024 | 20.88 | 1.10 | 5.56% | 19.87 | 21.27 | 19.81 | 55,875 |
| Mar 12 2024 | 19.78 | -0.42 | -2.08% | 20.30 | 20.62 | 19.77 | 41,497 |
| Mar 11 2024 | 20.20 | -1.03 | -4.85% | 21.25 | 21.60 | 20.20 | 38,733 |
| Mar 08 2024 | 21.23 | -6.09 | -22.29% | 24.08 | 24.09 | 20.6001 | 142,042 |
| Mar 07 2024 | 27.32 | -0.57 | -2.04% | 27.64 | 28.20 | 26.81 | 38,152 |
| Mar 06 2024 | 27.89 | 0.89 | 3.30% | 26.78 | 27.925 | 26.56 | 39,840 |
| Mar 05 2024 | 27.00 | 0.52 | 1.96% | 26.55 | 27.00 | 26.00 | 16,364 |
| Mar 04 2024 | 26.48 | 0.62 | 2.40% | 25.71 | 26.50 | 25.38 | 11,991 |
| Mar 01 2024 | 25.86 | 0.03 | 0.12% | 26.09 | 26.17 | 25.37 | 11,282 |
| Feb 29 2024 | 25.83 | -0.67 | -2.53% | 26.43 | 26.63 | 25.83 | 19,019 |
| Feb 28 2024 | 26.50 | 0.54 | 2.08% | 25.74 | 26.50 | 25.6608 | 28,052 |
| Feb 27 2024 | 25.96 | 0.11 | 0.43% | 25.76 | 26.00 | 25.405 | 15,609 |
| Feb 26 2024 | 25.85 | 0.17 | 0.66% | 25.48 | 25.885 | 25.155 | 12,383 |
| Feb 23 2024 | 25.68 | 0.55 | 2.19% | 25.15 | 25.68 | 24.625 | 15,827 |
| Feb 22 2024 | 25.13 | 0.29 | 1.17% | 24.96 | 25.33 | 24.24 | 14,695 |
