5 DAY PERFORMANCE
+3.24%
1 MONTH PERFORMANCE
-8.31%
3 MONTH PERFORMANCE
-19.35%
6 MONTH PERFORMANCE
-29.64%
YEAR-TO-DATE PERFORMANCE
-23.95%
1 YEAR PERFORMANCE
-25.83%
Hurco Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $14.72 | $14.67 (-0.34%) | $16.16 | $14.10 | 36,838 | $94.75 M |
| 04/14/2025 | $13.77 | $14.99 (8.86%) | $14.99 | $13.77 | 10,200 | $96.82 M |
| 04/11/2025 | $14.92 | $14.21 (-4.76%) | $15.08 | $13.81 | 53,700 | $91.78 M |
| 04/10/2025 | $14.33 | $14.02 (-2.16%) | $14.33 | $13.94 | 9,311 | $90.56 M |
| 04/09/2025 | $13.65 | $14.49 (6.15%) | $15.12 | $13.22 | 29,100 | $93.59 M |
| 04/08/2025 | $13.95 | $13.81 (-1%) | $14.77 | $13.50 | 20,500 | $89.20 M |
| 04/07/2025 | $13.95 | $13.91 (-0.29%) | $14.76 | $13.50 | 27,500 | $89.84 M |
| 04/04/2025 | $14.43 | $14.10 (-2.29%) | $14.57 | $13.68 | 22,136 | $91.07 M |
| 04/03/2025 | $15.26 | $14.59 (-4.39%) | $15.33 | $14.50 | 26,000 | $94.24 M |
| 04/02/2025 | $15.54 | $15.52 (-0.13%) | $15.67 | $15.50 | 11,200 | $100.24 M |
| 04/01/2025 | $15.47 | $15.50 (0.19%) | $15.58 | $15.42 | 19,002 | $100.11 M |
| 03/31/2025 | $15.60 | $15.51 (-0.58%) | $15.72 | $15.50 | 12,600 | $100.18 M |
| 03/28/2025 | $15.51 | $15.62 (0.71%) | $15.62 | $15.50 | 15,443 | $100.89 M |
| 03/27/2025 | $15.51 | $15.70 (1.23%) | $15.70 | $15.50 | 11,800 | $101.41 M |
| 03/26/2025 | $15.84 | $15.50 (-2.15%) | $15.84 | $15.40 | 10,500 | $100.11 M |
| 03/25/2025 | $15.79 | $15.51 (-1.77%) | $15.94 | $15.50 | 25,445 | $100.18 M |
| 03/24/2025 | $15.95 | $16.00 (0.31%) | $16.07 | $15.60 | 22,619 | $103.34 M |
| 03/21/2025 | $15.75 | $16.03 (1.78%) | $16.29 | $15.75 | 14,800 | $103.54 M |
| 03/20/2025 | $16.27 | $15.87 (-2.46%) | $16.29 | $15.54 | 9,636 | $102.50 M |
| 03/19/2025 | $15.88 | $15.94 (0.38%) | $16.00 | $15.58 | 10,600 | $102.96 M |
| 03/18/2025 | $16.35 | $15.75 (-3.67%) | $16.35 | $15.73 | 14,200 | $101.73 M |
| 03/17/2025 | $15.51 | $15.93 (2.71%) | $16.76 | $15.51 | 20,717 | $102.89 M |
| 03/14/2025 | $15.75 | $16.00 (1.59%) | $16.31 | $15.53 | 7,445 | $103.34 M |
| 03/13/2025 | $16.10 | $16.07 (-0.19%) | $16.71 | $16.07 | 9,100 | $103.80 M |
| 03/12/2025 | $16.55 | $16.01 (-3.26%) | $16.55 | $15.90 | 8,900 | $103.41 M |
| 03/11/2025 | $16.70 | $16.05 (-3.89%) | $16.70 | $15.75 | 46,700 | $103.67 M |
| 03/10/2025 | $16.53 | $16.66 (0.79%) | $17.26 | $16.50 | 18,636 | $107.61 M |
| 03/07/2025 | $17.87 | $17.26 (-3.41%) | $17.87 | $16.10 | 35,100 | $111.48 M |
| 03/06/2025 | $17.49 | $18.38 (5.09%) | $18.38 | $17.05 | 12,442 | $118.72 M |
| 03/05/2025 | $17.91 | $17.70 (-1.17%) | $18.06 | $17.25 | 17,416 | $114.32 M |
| 03/04/2025 | $18.20 | $17.80 (-2.2%) | $18.50 | $17.80 | 13,500 | $114.97 M |
| 03/03/2025 | $18.12 | $18.60 (2.65%) | $18.70 | $18.07 | 5,533 | $120.14 M |
| 02/28/2025 | $18.27 | $17.86 (-2.24%) | $18.48 | $17.86 | 9,800 | $115.89 M |
| 02/27/2025 | $18.60 | $18.06 (-2.9%) | $18.65 | $17.78 | 13,526 | $117.19 M |
| 02/26/2025 | $17.76 | $18.60 (4.73%) | $18.60 | $17.70 | 18,945 | $120.70 M |
| 02/25/2025 | $18.05 | $17.61 (-2.44%) | $18.35 | $17.24 | 27,634 | $114.27 M |
| 02/24/2025 | $20.41 | $17.80 (-12.79%) | $20.43 | $17.70 | 19,900 | $115.50 M |
| 02/21/2025 | $20.44 | $20.45 (0.05%) | $21.00 | $20.32 | 14,300 | $132.70 M |
| 02/20/2025 | $20.50 | $20.96 (2.24%) | $20.96 | $19.77 | 25,800 | $136.01 M |
| 02/19/2025 | $22.31 | $20.59 (-7.71%) | $22.31 | $20.51 | 18,200 | $133.61 M |
| 02/18/2025 | $22.22 | $22.16 (-0.27%) | $22.81 | $21.81 | 57,444 | $143.80 M |
| 02/14/2025 | $22.53 | $22.50 (-0.13%) | $22.76 | $21.94 | 46,100 | $146.00 M |
| 02/13/2025 | $22.95 | $22.31 (-2.79%) | $23.45 | $22.24 | 50,100 | $144.77 M |
| 02/12/2025 | $22.31 | $23.13 (3.68%) | $23.39 | $22.17 | 25,300 | $150.09 M |
| 02/11/2025 | $22.01 | $22.56 (2.5%) | $22.78 | $21.90 | 9,000 | $146.39 M |
| 02/10/2025 | $22.39 | $21.88 (-2.28%) | $22.39 | $21.84 | 17,600 | $141.98 M |
| 02/07/2025 | $22.17 | $22.46 (1.31%) | $22.48 | $21.34 | 26,034 | $145.74 M |
| 02/06/2025 | $22.17 | $22.40 (1.04%) | $22.49 | $22.16 | 9,344 | $145.35 M |
| 02/05/2025 | $21.48 | $22.29 (3.77%) | $22.71 | $21.48 | 20,200 | $144.64 M |
| 02/04/2025 | $21.69 | $21.64 (-0.23%) | $21.75 | $21.05 | 17,500 | $140.42 M |
| 02/03/2025 | $20.65 | $21.05 (1.94%) | $21.65 | $20.65 | 4,019 | $136.59 M |
| 01/31/2025 | $21.08 | $21.49 (1.94%) | $21.75 | $20.50 | 9,600 | $139.45 M |
| 01/30/2025 | $20.90 | $21.15 (1.2%) | $21.32 | $20.43 | 9,430 | $137.24 M |
| 01/29/2025 | $21.00 | $21.05 (0.24%) | $21.10 | $20.35 | 23,400 | $136.59 M |
| 01/28/2025 | $20.63 | $21.00 (1.79%) | $21.88 | $19.96 | 70,348 | $136.27 M |
| 01/27/2025 | $21.58 | $20.74 (-3.89%) | $22.00 | $20.74 | 8,600 | $134.58 M |
| 01/24/2025 | $21.60 | $21.63 (0.14%) | $21.93 | $21.36 | 7,200 | $140.36 M |
| 01/23/2025 | $21.16 | $21.91 (3.54%) | $22.18 | $21.11 | 15,635 | $142.17 M |
| 01/22/2025 | $21.40 | $21.40 (0%) | $21.54 | $20.68 | 18,139 | $138.86 M |
| 01/21/2025 | $20.09 | $21.58 (7.42%) | $21.91 | $20.09 | 29,900 | $140.03 M |
| 01/17/2025 | $17.90 | $20.02 (11.84%) | $20.05 | $17.90 | 18,904 | $130.39 M |
| 01/16/2025 | $17.95 | $18.19 (1.34%) | $18.20 | $17.77 | 21,900 | $118.47 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
