5 DAY PERFORMANCE
-1.02%
1 MONTH PERFORMANCE
+7.12%
3 MONTH PERFORMANCE
-7.80%
6 MONTH PERFORMANCE
-13.89%
YEAR-TO-DATE PERFORMANCE
+7.12%
1 YEAR PERFORMANCE
-22.99%
Hurco Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $17.21 | $16.54 (-3.89%) | $17.21 | $16.54 | 44.75 K | $105.89 M |
| 01/29/2026 | $17.29 | $17.10 (-1.1%) | $17.32 | $16.70 | 25.35 K | $109.47 M |
| 01/28/2026 | $17.17 | $16.74 (-2.5%) | $17.17 | $16.74 | 19.80 K | $107.17 M |
| 01/27/2026 | $16.83 | $16.98 (0.89%) | $17.20 | $16.69 | 24.00 K | $108.71 M |
| 01/26/2026 | $16.59 | $16.72 (0.78%) | $16.91 | $16.33 | 16.23 K | $107.04 M |
| 01/23/2026 | $16.65 | $16.59 (-0.36%) | $16.83 | $16.46 | 17.54 K | $106.21 M |
| 01/22/2026 | $16.50 | $16.68 (1.09%) | $17.00 | $16.50 | 18.54 K | $106.79 M |
| 01/21/2026 | $16.99 | $16.66 (-1.94%) | $16.99 | $16.57 | 20.40 K | $106.66 M |
| 01/20/2026 | $17.00 | $16.33 (-3.94%) | $17.26 | $16.24 | 28.15 K | $104.54 M |
| 01/16/2026 | $17.08 | $17.27 (1.11%) | $17.30 | $17.00 | 38.90 K | $110.56 M |
| 01/15/2026 | $17.68 | $17.16 (-2.94%) | $17.68 | $16.79 | 23.31 K | $109.86 M |
| 01/14/2026 | $16.86 | $16.86 (0%) | $17.48 | $16.55 | 13.00 K | $107.94 M |
| 01/13/2026 | $17.68 | $16.86 (-4.64%) | $17.68 | $16.78 | 28.82 K | $107.94 M |
| 01/12/2026 | $17.01 | $17.18 (1%) | $17.87 | $16.71 | 92.71 K | $109.99 M |
| 01/09/2026 | $16.70 | $17.19 (2.93%) | $17.45 | $16.70 | 49.15 K | $110.05 M |
| 01/08/2026 | $16.33 | $16.42 (0.55%) | $17.40 | $16.33 | 37.20 K | $105.12 M |
| 01/07/2026 | $16.45 | $16.30 (-0.91%) | $16.58 | $16.04 | 14.01 K | $104.35 M |
| 01/06/2026 | $16.82 | $16.29 (-3.15%) | $16.85 | $16.16 | 14.41 K | $104.29 M |
| 01/05/2026 | $16.26 | $16.87 (3.75%) | $17.37 | $16.15 | 83.10 K | $109.03 M |
| 01/02/2026 | $15.44 | $16.35 (5.89%) | $16.75 | $15.44 | 30.00 K | $105.67 M |
| 12/31/2025 | $15.49 | $15.45 (-0.26%) | $15.75 | $15.31 | 11.44 K | $99.85 M |
| 12/30/2025 | $15.56 | $15.58 (0.13%) | $16.14 | $15.40 | 18.40 K | $100.69 M |
| 12/29/2025 | $15.33 | $15.50 (1.11%) | $15.64 | $14.86 | 55.40 K | $100.18 M |
| 12/26/2025 | $15.15 | $15.32 (1.12%) | $15.60 | $15.15 | 7.60 K | $99.01 M |
| 12/24/2025 | $15.95 | $15.46 (-3.07%) | $15.95 | $15.46 | 16.40 K | $99.92 M |
| 12/23/2025 | $15.14 | $15.60 (3.04%) | $15.79 | $15.13 | 45.01 K | $100.82 M |
| 12/22/2025 | $14.86 | $15.25 (2.62%) | $15.43 | $14.86 | 35.10 K | $98.56 M |
| 12/19/2025 | $15.00 | $14.88 (-0.8%) | $15.21 | $14.81 | 29.65 K | $96.17 M |
| 12/18/2025 | $14.96 | $15.00 (0.27%) | $15.30 | $14.76 | 23.70 K | $96.95 M |
| 12/17/2025 | $15.00 | $14.75 (-1.67%) | $15.22 | $14.69 | 33.10 K | $95.33 M |
| 12/16/2025 | $15.27 | $15.00 (-1.77%) | $15.28 | $15.00 | 22.33 K | $96.95 M |
| 12/15/2025 | $15.06 | $15.38 (2.12%) | $15.45 | $14.88 | 47.30 K | $99.40 M |
| 12/12/2025 | $14.89 | $15.10 (1.41%) | $15.25 | $14.75 | 52.65 K | $97.59 M |
| 12/11/2025 | $15.00 | $14.84 (-1.07%) | $15.24 | $14.70 | 51.75 K | $95.91 M |
| 12/10/2025 | $14.99 | $15.03 (0.27%) | $15.38 | $14.86 | 54.20 K | $97.14 M |
| 12/09/2025 | $15.15 | $14.95 (-1.32%) | $15.25 | $14.88 | 26.00 K | $96.62 M |
| 12/08/2025 | $14.98 | $15.06 (0.53%) | $15.47 | $14.94 | 35.10 K | $97.33 M |
| 12/05/2025 | $15.20 | $14.93 (-1.78%) | $15.79 | $14.58 | 50.90 K | $96.49 M |
| 12/04/2025 | $16.02 | $15.08 (-5.87%) | $16.23 | $15.06 | 68.10 K | $97.46 M |
| 12/03/2025 | $16.33 | $15.84 (-3%) | $16.34 | $15.68 | 28.00 K | $102.37 M |
| 12/02/2025 | $15.70 | $15.93 (1.46%) | $16.10 | $15.59 | 28.40 K | $102.96 M |
| 12/01/2025 | $16.12 | $15.55 (-3.54%) | $16.49 | $15.55 | 28.30 K | $100.50 M |
| 11/28/2025 | $16.99 | $16.20 (-4.65%) | $16.99 | $16.11 | 33.91 K | $104.70 M |
| 11/26/2025 | $16.51 | $16.40 (-0.67%) | $16.84 | $16.40 | 21.00 K | $105.99 M |
| 11/25/2025 | $16.40 | $16.59 (1.16%) | $17.00 | $16.40 | 40.02 K | $107.22 M |
| 11/24/2025 | $16.52 | $16.40 (-0.73%) | $16.70 | $16.40 | 12.04 K | $105.99 M |
| 11/21/2025 | $16.51 | $16.28 (-1.39%) | $16.98 | $16.24 | 24.70 K | $105.22 M |
| 11/20/2025 | $16.70 | $16.57 (-0.78%) | $16.92 | $16.40 | 18.03 K | $107.09 M |
| 11/19/2025 | $16.45 | $16.50 (0.3%) | $16.60 | $16.41 | 12.15 K | $106.64 M |
| 11/18/2025 | $16.28 | $16.48 (1.23%) | $16.57 | $16.28 | 11.90 K | $106.51 M |
| 11/17/2025 | $16.75 | $16.35 (-2.39%) | $16.79 | $16.35 | 32.20 K | $105.67 M |
| 11/14/2025 | $16.62 | $16.67 (0.3%) | $16.89 | $16.62 | 10.72 K | $107.74 M |
| 11/13/2025 | $16.75 | $16.58 (-1.01%) | $16.81 | $16.51 | 18.50 K | $107.16 M |
| 11/12/2025 | $16.76 | $16.65 (-0.66%) | $17.26 | $16.50 | 20.60 K | $107.61 M |
| 11/11/2025 | $16.40 | $16.54 (0.85%) | $16.86 | $16.33 | 15.43 K | $106.90 M |
| 11/10/2025 | $16.75 | $16.40 (-2.09%) | $17.01 | $16.40 | 16.00 K | $105.99 M |
| 11/07/2025 | $16.60 | $16.40 (-1.2%) | $17.27 | $16.30 | 18.52 K | $105.99 M |
| 11/06/2025 | $17.17 | $16.61 (-3.26%) | $17.36 | $16.61 | 12.42 K | $107.35 M |
| 11/05/2025 | $16.68 | $16.77 (0.54%) | $17.40 | $16.60 | 13.50 K | $108.38 M |
| 11/04/2025 | $17.20 | $16.85 (-2.03%) | $17.55 | $16.77 | 26.90 K | $108.90 M |
| 11/03/2025 | $17.93 | $17.40 (-2.96%) | $17.93 | $17.15 | 36.50 K | $112.46 M |
| 10/31/2025 | $17.44 | $17.95 (2.92%) | $18.00 | $17.27 | 13.60 K | $116.01 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.
