5 DAY PERFORMANCE
+20.29%
1 MONTH PERFORMANCE
+10.61%
3 MONTH PERFORMANCE
+3.66%
6 MONTH PERFORMANCE
+36.60%
YEAR-TO-DATE PERFORMANCE
-5.96%
1 YEAR PERFORMANCE
-16.13%
Hurco Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $15.15 | $15.05 (-0.69%) | $15.25 | $14.90 | 5.96 K | |
| 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 |
| 10/30/2025 | $17.45 | $17.41 (-0.23%) | $18.12 | $17.25 | 17.20 K | $112.52 M |
| 10/29/2025 | $17.87 | $17.50 (-2.07%) | $18.39 | $17.40 | 27.50 K | $113.10 M |
| 10/28/2025 | $18.13 | $17.83 (-1.65%) | $18.20 | $17.61 | 14.84 K | $115.24 M |
| 10/27/2025 | $18.60 | $18.06 (-2.9%) | $19.06 | $18.00 | 42.84 K | $116.72 M |
| 10/24/2025 | $18.80 | $18.45 (-1.86%) | $18.94 | $18.45 | 11.73 K | $119.24 M |
| 10/23/2025 | $18.73 | $18.30 (-2.3%) | $18.75 | $18.25 | 40.33 K | $118.27 M |
| 10/22/2025 | $18.41 | $18.23 (-0.98%) | $19.06 | $18.23 | 20.40 K | $117.82 M |
| 10/21/2025 | $17.91 | $18.38 (2.62%) | $18.43 | $17.91 | 9.54 K | $118.79 M |
| 10/20/2025 | $17.53 | $18.21 (3.88%) | $18.42 | $17.53 | 11.50 K | $117.69 M |
| 10/17/2025 | $17.24 | $17.60 (2.09%) | $17.70 | $17.16 | 29.50 K | $113.75 M |
| 10/16/2025 | $17.30 | $17.50 (1.16%) | $17.64 | $17.30 | 54.40 K | $113.10 M |
| 10/15/2025 | $17.70 | $17.70 (0%) | $17.72 | $17.16 | 27.52 K | $114.40 M |
| 10/14/2025 | $17.79 | $17.27 (-2.92%) | $17.79 | $17.19 | 5.32 K | $111.62 M |
| 10/13/2025 | $17.34 | $17.25 (-0.52%) | $17.35 | $17.21 | 4.90 K | $111.49 M |
| 10/10/2025 | $17.81 | $17.19 (-3.48%) | $17.81 | $17.00 | 26.13 K | $111.10 M |
| 10/09/2025 | $17.90 | $17.62 (-1.56%) | $17.90 | $17.46 | 14.90 K | $113.88 M |
| 10/08/2025 | $17.81 | $17.95 (0.79%) | $18.05 | $17.64 | 5.80 K | $116.01 M |
| 10/07/2025 | $18.03 | $17.92 (-0.61%) | $18.21 | $17.67 | 7.03 K | $115.82 M |
| 10/06/2025 | $18.05 | $18.21 (0.89%) | $18.40 | $17.86 | 16.80 K | $117.69 M |
| 10/03/2025 | $18.11 | $18.14 (0.17%) | $18.58 | $17.93 | 10.24 K | $117.24 M |
| 10/02/2025 | $18.04 | $17.88 (-0.89%) | $18.32 | $17.87 | 7.85 K | $115.56 M |
| 10/01/2025 | $17.48 | $18.12 (3.66%) | $18.60 | $17.17 | 72.60 K | $117.11 M |
| 09/30/2025 | $17.50 | $17.40 (-0.57%) | $17.62 | $17.18 | 54.73 K | $112.46 M |
| 09/29/2025 | $17.64 | $17.32 (-1.81%) | $17.64 | $17.16 | 33.33 K | $111.94 M |
| 09/26/2025 | $17.44 | $17.39 (-0.29%) | $17.82 | $17.10 | 22.50 K | $112.39 M |
| 09/25/2025 | $17.59 | $17.40 (-1.08%) | $17.71 | $17.20 | 23.70 K | $112.46 M |
| 09/24/2025 | $17.47 | $17.49 (0.11%) | $17.80 | $17.22 | 17.66 K | $113.04 M |
| 09/23/2025 | $17.74 | $17.41 (-1.86%) | $17.97 | $17.33 | 26.04 K | $112.52 M |
| 09/22/2025 | $17.59 | $17.86 (1.53%) | $17.91 | $17.50 | 128.10 K | $115.43 M |
| 09/19/2025 | $17.31 | $17.84 (3.06%) | $17.85 | $17.21 | 16.72 K | $115.30 M |
| 09/18/2025 | $17.10 | $17.35 (1.46%) | $17.88 | $17.00 | 28.64 K | $112.13 M |
| 09/17/2025 | $18.09 | $17.50 (-3.26%) | $18.09 | $17.28 | 46.93 K | $113.10 M |
| 09/16/2025 | $17.73 | $17.97 (1.35%) | $18.68 | $17.65 | 34.14 K | $116.14 M |
| 09/15/2025 | $17.59 | $17.55 (-0.23%) | $18.87 | $17.26 | 213.00 K | $113.43 M |
| 09/12/2025 | $17.56 | $17.75 (1.08%) | $18.40 | $17.20 | 21.40 K | $114.72 M |
| 09/11/2025 | $17.42 | $17.44 (0.11%) | $17.88 | $17.19 | 26.00 K | $112.71 M |
| 09/10/2025 | $17.59 | $17.50 (-0.51%) | $17.59 | $17.40 | 12.60 K | $113.10 M |
| 09/09/2025 | $17.82 | $17.50 (-1.8%) | $18.08 | $17.07 | 133.20 K | $113.10 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.
