-
5 DAY PERFORMANCE
+5.64% -
1 MONTH PERFORMANCE
+12.68% -
3 MONTH PERFORMANCE
+33.53% -
6 MONTH PERFORMANCE
+27.66% -
YEAR-TO-DATE PERFORMANCE
+5.25% -
1 YEAR PERFORMANCE
+10.11%
Hurco Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/21/2024 | $20.27 | $20.11 (-0.79%) | $20.34 | $20.05 | 9,300 | $130.98 M |
| 10/18/2024 | $21.23 | $20.74 (-2.31%) | $21.23 | $20.56 | 9,200 | $135.08 M |
| 10/17/2024 | $20.66 | $20.96 (1.45%) | $21.21 | $20.45 | 20,125 | $136.51 M |
| 10/16/2024 | $20.92 | $20.85 (-0.33%) | $21.32 | $20.56 | 20,300 | $135.80 M |
| 10/15/2024 | $21.31 | $21.17 (-0.66%) | $21.72 | $21.10 | 23,000 | $137.88 M |
| 10/14/2024 | $20.99 | $21.42 (2.05%) | $21.55 | $20.93 | 15,000 | $139.51 M |
| 10/11/2024 | $21.72 | $21.30 (-1.93%) | $21.72 | $20.70 | 20,400 | $138.73 M |
| 10/10/2024 | $21.53 | $21.36 (-0.79%) | $21.59 | $21.16 | 12,400 | $139.12 M |
| 10/09/2024 | $21.73 | $22.02 (1.33%) | $22.20 | $21.65 | 20,100 | $143.42 M |
| 10/08/2024 | $21.68 | $21.50 (-0.83%) | $21.88 | $21.25 | 38,300 | $140.03 M |
| 10/07/2024 | $21.51 | $21.50 (-0.05%) | $22.99 | $21.20 | 53,600 | $140.03 M |
| 10/04/2024 | $20.65 | $21.51 (4.16%) | $21.63 | $20.65 | 30,900 | $140.09 M |
| 10/03/2024 | $20.20 | $20.61 (2.03%) | $20.86 | $20.20 | 13,303 | $134.23 M |
| 10/02/2024 | $20.67 | $20.71 (0.19%) | $20.71 | $20.33 | 11,104 | $134.88 M |
| 10/01/2024 | $20.99 | $20.70 (-1.38%) | $20.99 | $20.19 | 16,100 | $134.82 M |
| 09/30/2024 | $18.10 | $21.07 (16.41%) | $21.09 | $18.10 | 44,042 | $137.23 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 |