5 DAY PERFORMANCE
+7.84%
1 MONTH PERFORMANCE
+12.45%
3 MONTH PERFORMANCE
+8.00%
6 MONTH PERFORMANCE
+25.16%
YEAR-TO-DATE PERFORMANCE
+11.92%
1 YEAR PERFORMANCE
-8.86%
Hurco Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $20.09 | $21.58 (7.42%) | $21.91 | $20.09 | 29,865 | $140.55 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 |
| 01/15/2025 | $18.04 | $17.88 (-0.89%) | $18.33 | $17.60 | 16,500 | $116.45 M |
| 01/14/2025 | $18.51 | $17.71 (-4.32%) | $18.81 | $17.62 | 13,915 | $115.35 M |
| 01/13/2025 | $18.49 | $18.26 (-1.24%) | $18.49 | $18.16 | 7,000 | $118.93 M |
| 01/10/2025 | $17.90 | $18.65 (4.19%) | $18.65 | $17.51 | 14,401 | $121.02 M |
| 01/08/2025 | $19.55 | $19.31 (-1.23%) | $19.94 | $19.30 | 11,111 | $125.30 M |
| 01/07/2025 | $19.85 | $19.81 (-0.2%) | $19.98 | $19.52 | 13,000 | $128.55 M |
| 01/06/2025 | $19.89 | $20.12 (1.16%) | $20.39 | $19.89 | 16,100 | $131.04 M |
| 01/03/2025 | $17.80 | $19.56 (9.89%) | $19.77 | $17.80 | 20,408 | $127.39 M |
| 01/02/2025 | $19.42 | $19.78 (1.85%) | $20.00 | $19.42 | 10,700 | $128.83 M |
| 12/31/2024 | $19.06 | $19.29 (1.21%) | $19.49 | $18.68 | 10,609 | $125.64 M |
| 12/30/2024 | $19.02 | $19.17 (0.79%) | $19.30 | $18.59 | 10,400 | $124.85 M |
| 12/27/2024 | $18.94 | $19.08 (0.74%) | $19.30 | $18.79 | 7,035 | $124.27 M |
| 12/26/2024 | $18.51 | $19.29 (4.21%) | $19.29 | $18.51 | 10,200 | $125.64 M |
| 12/24/2024 | $19.07 | $18.75 (-1.68%) | $19.07 | $18.61 | 7,017 | $122.12 M |
| 12/23/2024 | $18.58 | $18.91 (1.78%) | $19.29 | $18.58 | 14,438 | $123.16 M |
| 12/20/2024 | $18.96 | $19.20 (1.27%) | $19.20 | $18.52 | 19,800 | $125.05 M |
| 12/19/2024 | $18.80 | $19.19 (2.07%) | $19.42 | $18.76 | 17,032 | $124.98 M |
| 12/18/2024 | $19.71 | $18.81 (-4.57%) | $19.74 | $18.80 | 17,800 | $122.51 M |
| 12/17/2024 | $19.00 | $19.31 (1.63%) | $19.54 | $18.55 | 30,322 | $125.77 M |
| 12/16/2024 | $19.22 | $19.10 (-0.62%) | $19.54 | $18.86 | 70,000 | $124.40 M |
| 12/13/2024 | $19.30 | $19.44 (0.73%) | $20.00 | $19.02 | 10,500 | $126.61 M |
| 12/12/2024 | $19.60 | $19.62 (0.1%) | $19.95 | $19.20 | 15,148 | $127.79 M |
| 12/11/2024 | $20.30 | $19.50 (-3.94%) | $20.70 | $19.41 | 34,700 | $127.00 M |
| 12/10/2024 | $21.28 | $20.30 (-4.61%) | $21.28 | $20.00 | 15,200 | $132.21 M |
| 12/09/2024 | $21.74 | $21.63 (-0.51%) | $21.87 | $20.53 | 14,433 | $140.88 M |
| 12/06/2024 | $22.38 | $21.97 (-1.83%) | $22.40 | $21.59 | 12,444 | $143.09 M |
| 12/05/2024 | $22.93 | $22.47 (-2.01%) | $23.10 | $22.20 | 15,338 | $146.35 M |
| 12/04/2024 | $22.95 | $23.11 (0.7%) | $23.41 | $22.77 | 16,439 | $150.52 M |
| 12/03/2024 | $23.50 | $22.85 (-2.77%) | $23.50 | $22.85 | 9,600 | $148.82 M |
| 12/02/2024 | $23.31 | $23.35 (0.17%) | $23.72 | $22.93 | 25,732 | $152.08 M |
| 11/29/2024 | $23.45 | $23.32 (-0.55%) | $23.76 | $23.13 | 9,400 | $151.88 M |
| 11/27/2024 | $23.04 | $23.19 (0.65%) | $23.48 | $23.02 | 11,537 | $151.04 M |
| 11/26/2024 | $22.92 | $23.40 (2.09%) | $23.40 | $22.78 | 8,229 | $152.40 M |
| 11/25/2024 | $22.65 | $23.19 (2.38%) | $23.50 | $22.65 | 29,138 | $151.04 M |
| 11/22/2024 | $23.05 | $22.66 (-1.69%) | $23.30 | $22.42 | 13,824 | $147.58 M |
| 11/21/2024 | $21.36 | $22.89 (7.16%) | $23.29 | $21.36 | 34,741 | $149.08 M |
| 11/20/2024 | $21.48 | $21.15 (-1.54%) | $21.49 | $21.03 | 9,808 | $137.75 M |
| 11/19/2024 | $21.10 | $21.40 (1.42%) | $21.61 | $21.00 | 13,411 | $139.38 M |
| 11/18/2024 | $21.34 | $21.10 (-1.12%) | $21.70 | $21.01 | 13,100 | $137.42 M |
| 11/15/2024 | $21.70 | $21.45 (-1.15%) | $21.78 | $21.26 | 10,600 | $139.70 M |
| 11/14/2024 | $21.80 | $21.91 (0.5%) | $22.00 | $21.30 | 31,800 | $142.70 M |
| 11/13/2024 | $21.73 | $21.80 (0.32%) | $21.88 | $21.56 | 13,132 | $141.98 M |
| 11/12/2024 | $21.93 | $21.76 (-0.78%) | $22.48 | $21.66 | 12,500 | $141.72 M |
| 11/11/2024 | $22.43 | $22.18 (-1.11%) | $22.43 | $21.90 | 19,201 | $144.46 M |
| 11/08/2024 | $22.00 | $22.17 (0.77%) | $22.38 | $21.61 | 20,825 | $144.39 M |
| 11/07/2024 | $21.03 | $22.00 (4.61%) | $22.00 | $20.97 | 27,907 | $143.29 M |
| 11/06/2024 | $21.37 | $21.10 (-1.26%) | $21.66 | $21.06 | 29,031 | $137.42 M |
| 11/05/2024 | $21.05 | $20.85 (-0.95%) | $21.49 | $20.85 | 3,700 | $135.80 M |
| 11/04/2024 | $20.82 | $21.10 (1.34%) | $21.39 | $20.81 | 15,612 | $137.42 M |
| 11/01/2024 | $20.90 | $20.82 (-0.38%) | $21.00 | $20.35 | 8,430 | $135.60 M |
| 10/31/2024 | $21.45 | $21.01 (-2.05%) | $21.45 | $20.91 | 6,400 | $136.84 M |
| 10/30/2024 | $20.75 | $21.45 (3.37%) | $21.45 | $20.75 | 6,526 | $139.70 M |
| 10/29/2024 | $21.49 | $21.17 (-1.49%) | $21.49 | $21.17 | 8,300 | $137.88 M |
| 10/28/2024 | $20.84 | $21.44 (2.88%) | $21.67 | $20.84 | 16,300 | $139.64 M |
| 10/25/2024 | $20.66 | $20.84 (0.87%) | $20.84 | $20.30 | 13,137 | $135.73 M |
| 10/24/2024 | $20.23 | $20.11 (-0.59%) | $20.49 | $19.50 | 10,749 | $130.98 M |
| 10/23/2024 | $19.92 | $20.42 (2.51%) | $20.42 | $19.84 | 8,500 | $133.00 M |
| 10/22/2024 | $19.65 | $19.99 (1.73%) | $19.99 | $19.57 | 5,700 | $130.19 M |