-
5 DAY PERFORMANCE
+14.70% -
1 MONTH PERFORMANCE
+22.03% -
3 MONTH PERFORMANCE
+34.90% -
6 MONTH PERFORMANCE
+5.16% -
YEAR-TO-DATE PERFORMANCE
-2.51% -
1 YEAR PERFORMANCE
-6.42%
Hurco Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $18.10 | $21.00 (16.02%) | $21.08 | $18.10 | 43,945 | $136.77 M |
| 09/27/2024 | $18.33 | $18.19 (-0.76%) | $18.75 | $18.04 | 26,300 | $118.47 M |
| 09/26/2024 | $18.27 | $18.30 (0.16%) | $18.30 | $18.18 | 15,014 | $119.19 M |
| 09/25/2024 | $18.38 | $18.30 (-0.44%) | $18.38 | $17.93 | 11,500 | $119.19 M |
| 09/24/2024 | $18.37 | $18.21 (-0.87%) | $18.81 | $18.11 | 7,200 | $118.60 M |
| 09/23/2024 | $18.79 | $18.48 (-1.65%) | $18.79 | $18.12 | 19,608 | $120.36 M |
| 09/20/2024 | $18.67 | $18.75 (0.43%) | $18.75 | $18.53 | 14,600 | $122.12 M |
| 09/19/2024 | $18.65 | $18.74 (0.48%) | $18.78 | $18.49 | 11,800 | $122.05 M |
| 09/18/2024 | $18.70 | $18.52 (-0.96%) | $18.95 | $18.50 | 11,538 | $120.62 M |
| 09/17/2024 | $18.41 | $18.64 (1.25%) | $18.64 | $18.33 | 9,500 | $121.40 M |
| 09/16/2024 | $19.11 | $18.50 (-3.19%) | $19.11 | $18.23 | 23,536 | $120.49 M |
| 09/13/2024 | $18.40 | $19.29 (4.84%) | $19.29 | $18.30 | 40,900 | $125.64 M |
| 09/12/2024 | $17.81 | $18.46 (3.65%) | $18.48 | $17.51 | 13,200 | $120.23 M |
| 09/11/2024 | $17.53 | $17.95 (2.4%) | $17.98 | $17.48 | 14,237 | $116.91 M |
| 09/10/2024 | $17.21 | $17.58 (2.15%) | $17.58 | $17.00 | 23,531 | $114.50 M |
| 09/09/2024 | $17.25 | $17.06 (-1.1%) | $17.90 | $17.06 | 11,900 | $111.11 M |
| 09/06/2024 | $18.10 | $17.25 (-4.7%) | $18.10 | $17.08 | 12,700 | $112.35 M |
| 09/05/2024 | $18.02 | $18.10 (0.44%) | $18.31 | $18.02 | 14,400 | $117.89 M |
| 09/04/2024 | $17.46 | $18.03 (3.26%) | $18.26 | $17.27 | 15,642 | $117.43 M |
| 09/03/2024 | $17.15 | $17.38 (1.34%) | $17.48 | $17.11 | 19,800 | $113.20 M |
| 08/30/2024 | $16.84 | $17.20 (2.14%) | $17.26 | $16.84 | 13,304 | $112.11 M |
| 08/29/2024 | $17.14 | $16.87 (-1.58%) | $17.23 | $16.85 | 23,100 | $109.96 M |
| 08/28/2024 | $17.00 | $17.10 (0.59%) | $17.10 | $16.92 | 15,700 | $111.46 M |
| 08/27/2024 | $17.02 | $17.00 (-0.12%) | $17.09 | $17.00 | 12,148 | $110.81 M |
| 08/26/2024 | $17.19 | $16.98 (-1.22%) | $17.27 | $16.91 | 17,300 | $110.68 M |
| 08/23/2024 | $16.80 | $16.90 (0.6%) | $17.02 | $16.66 | 21,800 | $110.15 M |
| 08/22/2024 | $17.07 | $16.80 (-1.58%) | $17.08 | $16.69 | 18,712 | $109.50 M |
| 08/21/2024 | $17.27 | $16.97 (-1.74%) | $17.27 | $16.97 | 14,600 | $110.61 M |
| 08/20/2024 | $17.35 | $17.15 (-1.15%) | $17.44 | $17.10 | 12,904 | $111.78 M |
| 08/19/2024 | $16.96 | $17.06 (0.59%) | $17.38 | $16.96 | 14,737 | $111.20 M |
| 08/16/2024 | $17.14 | $17.02 (-0.7%) | $17.45 | $17.01 | 6,500 | $110.94 M |
| 08/15/2024 | $16.89 | $17.01 (0.71%) | $17.19 | $16.76 | 15,700 | $110.87 M |
| 08/14/2024 | $16.46 | $16.75 (1.76%) | $16.84 | $16.45 | 9,948 | $109.18 M |
| 08/13/2024 | $15.60 | $16.22 (3.97%) | $16.47 | $15.60 | 11,700 | $105.72 M |
| 08/12/2024 | $15.94 | $15.37 (-3.58%) | $16.28 | $15.18 | 27,004 | $100.18 M |
| 08/09/2024 | $16.12 | $15.94 (-1.12%) | $16.32 | $15.87 | 22,200 | $103.90 M |
| 08/08/2024 | $17.01 | $16.11 (-5.29%) | $17.01 | $16.09 | 21,200 | $105.00 M |
| 08/07/2024 | $17.18 | $16.82 (-2.1%) | $17.33 | $16.67 | 13,900 | $109.63 M |
| 08/06/2024 | $16.49 | $16.70 (1.27%) | $16.86 | $16.49 | 7,600 | $108.85 M |
| 08/05/2024 | $16.38 | $17.01 (3.85%) | $17.01 | $16.30 | 11,500 | $110.87 M |
| 08/02/2024 | $16.15 | $16.80 (4.02%) | $16.80 | $16.15 | 7,800 | $109.50 M |
| 08/01/2024 | $16.88 | $16.62 (-1.54%) | $16.88 | $16.61 | 6,812 | $108.33 M |
| 07/31/2024 | $17.34 | $17.20 (-0.81%) | $17.34 | $17.11 | 4,749 | $112.11 M |
| 07/30/2024 | $17.76 | $17.41 (-1.97%) | $18.04 | $17.41 | 7,549 | $113.48 M |
| 07/29/2024 | $17.86 | $17.80 (-0.34%) | $18.19 | $17.66 | 16,004 | $116.02 M |
| 07/26/2024 | $17.73 | $18.14 (2.31%) | $18.14 | $17.44 | 8,406 | $118.24 M |
| 07/25/2024 | $17.51 | $17.44 (-0.4%) | $17.70 | $17.27 | 10,600 | $113.67 M |
| 07/24/2024 | $17.37 | $17.32 (-0.29%) | $17.70 | $17.26 | 18,200 | $112.89 M |
| 07/23/2024 | $17.31 | $17.43 (0.69%) | $17.90 | $17.31 | 15,026 | $113.61 M |
| 07/22/2024 | $17.03 | $17.25 (1.29%) | $17.38 | $17.03 | 18,297 | $112.44 M |
| 07/19/2024 | $17.05 | $17.35 (1.76%) | $17.39 | $17.00 | 12,629 | $113.09 M |
| 07/18/2024 | $16.92 | $17.00 (0.47%) | $17.46 | $16.92 | 11,406 | $110.81 M |
| 07/17/2024 | $17.05 | $17.22 (1%) | $17.26 | $16.98 | 12,816 | $112.24 M |
| 07/16/2024 | $16.57 | $16.95 (2.29%) | $17.18 | $16.57 | 13,161 | $110.48 M |
| 07/15/2024 | $16.40 | $16.30 (-0.61%) | $16.86 | $16.16 | 30,020 | $106.24 M |
| 07/12/2024 | $15.60 | $16.45 (5.45%) | $16.60 | $15.60 | 22,467 | $107.22 M |
| 07/11/2024 | $15.04 | $15.60 (3.72%) | $15.70 | $15.02 | 28,509 | $101.68 M |
| 07/10/2024 | $15.24 | $15.02 (-1.44%) | $15.24 | $15.00 | 29,926 | $97.90 M |
| 07/09/2024 | $15.03 | $15.07 (0.27%) | $15.33 | $15.02 | 8,000 | $98.23 M |
| 07/08/2024 | $15.43 | $15.06 (-2.4%) | $15.50 | $15.02 | 7,128 | $98.16 M |
| 07/05/2024 | $15.28 | $15.17 (-0.72%) | $15.28 | $14.83 | 49,836 | $98.88 M |
| 07/03/2024 | $15.30 | $15.36 (0.39%) | $15.36 | $15.30 | 1,426 | $100.12 M |
| 07/02/2024 | $15.69 | $15.28 (-2.61%) | $15.69 | $15.28 | 21,473 | $99.60 M |
| 07/01/2024 | $15.37 | $15.56 (1.24%) | $15.64 | $15.30 | 14,796 | $101.42 M |