Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HURC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 05 2025 | 17.70 | -0.10 | -0.56% | 18.42 | 18.42 | 17.25 | 17,402 |
| Mar 04 2025 | 17.80 | -0.80 | -4.30% | 18.20 | 18.50 | 17.80 | 13,432 |
| Mar 03 2025 | 18.60 | 0.74 | 4.14% | 18.565 | 18.695 | 18.065 | 5,328 |
| Feb 28 2025 | 17.86 | -0.20 | -1.11% | 18.05 | 18.48 | 17.86 | 9,680 |
| Feb 27 2025 | 18.06 | -0.54 | -2.90% | 18.60 | 18.65 | 17.78 | 13,526 |
| Feb 26 2025 | 18.60 | 0.99 | 5.62% | 17.76 | 18.60 | 17.70 | 18,809 |
| Feb 25 2025 | 17.61 | -0.19 | -1.07% | 18.05 | 18.35 | 17.24 | 27,381 |
| Feb 24 2025 | 17.80 | -2.65 | -12.96% | 20.43 | 20.54 | 17.70 | 19,449 |
| Feb 21 2025 | 20.45 | -0.51 | -2.43% | 20.95 | 21.00 | 20.32 | 14,299 |
| Feb 20 2025 | 20.96 | 0.37 | 1.80% | 20.49 | 20.96 | 19.77 | 21,142 |
| Feb 19 2025 | 20.59 | -1.57 | -7.08% | 22.31 | 22.31 | 20.51 | 18,160 |
| Feb 18 2025 | 22.16 | -0.34 | -1.51% | 22.38 | 22.81 | 21.81 | 48,851 |
| Feb 14 2025 | 22.50 | 0.19 | 0.85% | 22.53 | 22.76 | 21.94 | 45,701 |
| Feb 13 2025 | 22.31 | -0.82 | -3.55% | 22.95 | 23.45 | 22.24 | 50,084 |
| Feb 12 2025 | 23.13 | 0.57 | 2.53% | 22.166 | 23.39 | 22.166 | 24,965 |
| Feb 11 2025 | 22.56 | 0.68 | 3.11% | 22.01 | 22.78 | 21.90 | 8,963 |
| Feb 10 2025 | 21.88 | -0.58 | -2.58% | 22.39 | 22.39 | 21.84 | 17,583 |
| Feb 07 2025 | 22.46 | 0.06 | 0.27% | 22.40 | 22.48 | 21.34 | 24,051 |
| Feb 06 2025 | 22.40 | 0.11 | 0.49% | 22.31 | 22.49 | 21.88 | 9,344 |
| Feb 05 2025 | 22.29 | 0.65 | 3.00% | 21.48 | 22.71 | 21.48 | 20,155 |
| Feb 04 2025 | 21.64 | 0.59 | 2.80% | 21.6899 | 21.75 | 21.0501 | 17,451 |
| Feb 03 2025 | 21.05 | -0.44 | -2.05% | 20.65 | 21.65 | 20.65 | 3,854 |
| Jan 31 2025 | 21.49 | 0.34 | 1.61% | 21.08 | 21.748 | 20.50 | 9,598 |
| Jan 30 2025 | 21.15 | 0.10 | 0.48% | 20.90 | 21.32 | 20.43 | 9,430 |
| Jan 29 2025 | 21.05 | 0.05 | 0.24% | 21.22 | 21.22 | 20.35 | 23,396 |
| Jan 28 2025 | 21.00 | 0.26 | 1.25% | 20.63 | 21.88 | 19.96 | 70,329 |
| Jan 27 2025 | 20.74 | -0.89 | -4.11% | 21.58 | 22.00 | 20.74 | 8,585 |
| Jan 24 2025 | 21.63 | 0.23 | 1.07% | 21.85 | 21.93 | 21.355 | 7,188 |
| Jan 23 2025 | 21.40 | 0.00 | 0.00% | 21.40 | 21.40 | 21.40 | 0 |
| Jan 22 2025 | 21.40 | -0.18 | -0.83% | 21.40 | 21.54 | 20.68 | 17,604 |
| Jan 21 2025 | 21.58 | 1.56 | 7.79% | 20.40 | 21.91 | 20.105 | 28,531 |
| Jan 17 2025 | 20.02 | 1.83 | 10.06% | 18.00 | 20.05 | 17.90 | 18,903 |
| Jan 16 2025 | 18.19 | 0.31 | 1.73% | 17.69 | 18.20 | 17.69 | 21,866 |
| Jan 15 2025 | 17.88 | 0.17 | 0.96% | 18.04 | 18.33 | 17.60 | 16,455 |
| Jan 14 2025 | 17.71 | -0.55 | -3.01% | 18.51 | 18.81 | 17.62 | 13,915 |
| Jan 13 2025 | 18.26 | -0.39 | -2.09% | 18.49 | 18.49 | 18.155 | 6,951 |
| Jan 10 2025 | 18.65 | -0.66 | -3.42% | 17.897 | 18.65 | 17.51 | 14,351 |
| Jan 08 2025 | 19.31 | -0.50 | -2.52% | 19.55 | 19.94 | 19.30 | 11,043 |
| Jan 07 2025 | 19.81 | -0.31 | -1.54% | 19.90 | 20.05 | 19.52 | 12,178 |
| Jan 06 2025 | 20.12 | 0.56 | 2.86% | 19.975 | 20.39 | 19.955 | 15,508 |
| Jan 03 2025 | 19.56 | -0.22 | -1.11% | 19.78 | 19.78 | 17.80 | 20,332 |
| Jan 02 2025 | 19.78 | 0.49 | 2.54% | 19.42 | 19.9999 | 19.42 | 10,693 |
| Dec 31 2024 | 19.29 | 0.12 | 0.63% | 19.06 | 19.49 | 18.68 | 10,609 |
| Dec 30 2024 | 19.17 | 0.09 | 0.47% | 18.67 | 19.295 | 18.5927 | 9,983 |
| Dec 27 2024 | 19.08 | -0.21 | -1.09% | 19.00 | 19.3027 | 18.79 | 6,973 |
| Dec 26 2024 | 19.29 | 0.54 | 2.88% | 18.51 | 19.29 | 18.505 | 10,182 |
| Dec 24 2024 | 18.75 | -0.16 | -0.85% | 19.07 | 19.07 | 18.61 | 7,017 |
| Dec 23 2024 | 18.91 | -0.29 | -1.51% | 18.58 | 19.29 | 18.58 | 14,420 |
| Dec 20 2024 | 19.20 | 0.01 | 0.05% | 18.60 | 19.20 | 18.52 | 18,716 |
| Dec 19 2024 | 19.19 | 0.38 | 2.02% | 19.40 | 19.42 | 18.76 | 16,887 |
| Dec 18 2024 | 18.81 | -0.50 | -2.59% | 19.71 | 19.75 | 18.80 | 17,711 |
| Dec 17 2024 | 19.31 | 0.21 | 1.10% | 19.00 | 19.54 | 18.55 | 29,972 |
| Dec 16 2024 | 19.10 | -0.34 | -1.75% | 19.54 | 19.54 | 18.86 | 69,813 |
| Dec 13 2024 | 19.44 | -0.18 | -0.92% | 20.00 | 20.00 | 19.02 | 10,087 |
| Dec 12 2024 | 19.62 | 0.12 | 0.62% | 19.70 | 19.95 | 19.20 | 15,083 |
| Dec 11 2024 | 19.50 | -0.80 | -3.94% | 20.40 | 20.70 | 19.41 | 34,430 |
| Dec 10 2024 | 20.30 | -1.33 | -6.15% | 20.76 | 20.9975 | 20.00 | 14,880 |
| Dec 09 2024 | 21.63 | -0.34 | -1.55% | 21.74 | 21.865 | 20.53 | 14,433 |
| Dec 06 2024 | 21.97 | -0.50 | -2.23% | 22.06 | 22.40 | 21.59 | 9,663 |
