5 DAY PERFORMANCE
-29.51%
1 MONTH PERFORMANCE
-8.22%
3 MONTH PERFORMANCE
+4.93%
6 MONTH PERFORMANCE
+1.37%
YEAR-TO-DATE PERFORMANCE
+0.52%
1 YEAR PERFORMANCE
-15.92%
Hurco Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $22.98 | $22.53 (-1.96%) | $23.37 | $22.12 | 58.52 K | $145.30 M |
| 06/25/2026 | $22.74 | $22.90 (0.7%) | $23.75 | $22.74 | 65.04 K | $147.68 M |
| 06/24/2026 | $22.08 | $22.73 (2.94%) | $23.20 | $21.85 | 85.73 K | $146.59 M |
| 06/23/2026 | $22.10 | $22.03 (-0.32%) | $22.12 | $21.69 | 36.50 K | $142.07 M |
| 06/22/2026 | $22.05 | $22.09 (0.18%) | $22.16 | $21.68 | 32.75 K | $142.46 M |
| 06/18/2026 | $21.93 | $22.00 (0.32%) | $22.41 | $21.67 | 78.20 K | $141.88 M |
| 06/17/2026 | $22.06 | $21.99 (-0.32%) | $22.50 | $21.88 | 30.40 K | $141.81 M |
| 06/16/2026 | $21.98 | $22.06 (0.36%) | $22.50 | $21.58 | 60.13 K | $142.26 M |
| 06/15/2026 | $21.60 | $21.76 (0.74%) | $22.18 | $21.51 | 42.90 K | $140.33 M |
| 06/12/2026 | $21.64 | $21.60 (-0.18%) | $21.80 | $21.26 | 35.00 K | $139.30 M |
| 06/11/2026 | $21.70 | $21.50 (-0.92%) | $21.70 | $21.25 | 83.58 K | $138.65 M |
| 06/10/2026 | $21.50 | $21.70 (0.93%) | $22.50 | $21.06 | 78.10 K | $139.94 M |
| 06/09/2026 | $21.11 | $21.51 (1.89%) | $21.67 | $21.04 | 26.60 K | $138.72 M |
| 06/08/2026 | $21.15 | $21.22 (0.33%) | $21.64 | $20.80 | 28.64 K | $136.85 M |
| 06/05/2026 | $20.00 | $21.13 (5.65%) | $21.91 | $20.00 | 114.80 K | $136.27 M |
| 06/04/2026 | $16.66 | $17.12 (2.76%) | $17.20 | $16.66 | 13.74 K | $110.41 M |
| 06/03/2026 | $16.75 | $16.62 (-0.78%) | $16.75 | $16.40 | 14.70 K | $107.18 M |
| 06/02/2026 | $17.26 | $16.68 (-3.36%) | $17.26 | $16.56 | 35.90 K | $107.57 M |
| 06/01/2026 | $17.30 | $17.22 (-0.46%) | $17.58 | $16.68 | 51.50 K | $111.05 M |
| 05/29/2026 | $17.10 | $17.17 (0.41%) | $17.33 | $16.92 | 9.64 K | $110.32 M |
| 05/28/2026 | $16.70 | $16.92 (1.32%) | $17.03 | $16.55 | 25.80 K | $108.71 M |
| 05/27/2026 | $16.90 | $16.85 (-0.3%) | $17.16 | $16.65 | 20.91 K | $108.26 M |
| 05/26/2026 | $17.10 | $16.87 (-1.35%) | $17.10 | $16.87 | 6.55 K | $108.39 M |
| 05/22/2026 | $17.04 | $17.12 (0.47%) | $17.12 | $17.03 | 2.85 K | $110.00 M |
| 05/21/2026 | $16.60 | $16.97 (2.23%) | $17.14 | $16.58 | 13.30 K | $109.03 M |
| 05/20/2026 | $16.50 | $16.70 (1.21%) | $16.73 | $16.41 | 11.41 K | $107.30 M |
| 05/19/2026 | $16.46 | $16.47 (0.06%) | $16.62 | $16.45 | 9.60 K | $105.82 M |
| 05/18/2026 | $16.64 | $16.52 (-0.72%) | $16.68 | $16.41 | 5.61 K | $106.14 M |
| 05/15/2026 | $16.72 | $16.63 (-0.54%) | $16.97 | $16.35 | 35.73 K | $106.85 M |
| 05/14/2026 | $16.35 | $16.61 (1.59%) | $16.80 | $16.35 | 34.60 K | $106.72 M |
| 05/13/2026 | $16.95 | $16.48 (-2.77%) | $17.39 | $16.27 | 50.30 K | $105.88 M |
| 05/12/2026 | $16.64 | $16.67 (0.18%) | $17.00 | $16.54 | 17.70 K | $107.10 M |
| 05/11/2026 | $16.47 | $16.80 (2%) | $16.96 | $16.47 | 11.90 K | $107.94 M |
| 05/08/2026 | $16.66 | $16.52 (-0.84%) | $16.72 | $16.50 | 8.31 K | $106.14 M |
| 05/07/2026 | $17.00 | $16.66 (-2%) | $17.00 | $16.65 | 8.73 K | $107.04 M |
| 05/06/2026 | $17.10 | $16.80 (-1.75%) | $17.10 | $16.80 | 3.00 K | $107.94 M |
| 05/05/2026 | $16.50 | $17.10 (3.64%) | $17.40 | $16.50 | 11.80 K | $109.87 M |
| 05/04/2026 | $16.67 | $16.77 (0.6%) | $17.22 | $16.67 | 4.60 K | $107.75 M |
| 05/01/2026 | $16.70 | $17.23 (3.17%) | $17.51 | $16.53 | 29.71 K | $110.70 M |
| 04/30/2026 | $16.78 | $16.76 (-0.12%) | $16.99 | $16.59 | 6.50 K | $107.68 M |
| 04/29/2026 | $16.79 | $16.68 (-0.66%) | $16.93 | $16.26 | 10.32 K | $107.17 M |
| 04/28/2026 | $16.39 | $16.75 (2.2%) | $17.28 | $16.39 | 16.50 K | $107.62 M |
| 04/27/2026 | $16.47 | $16.52 (0.3%) | $16.75 | $16.47 | 8.50 K | $106.14 M |
| 04/24/2026 | $16.15 | $16.45 (1.86%) | $16.45 | $16.15 | 2.90 K | $105.69 M |
| 04/23/2026 | $16.37 | $16.29 (-0.49%) | $16.60 | $16.26 | 9.30 K | $104.66 M |
| 04/22/2026 | $16.43 | $16.52 (0.55%) | $16.79 | $16.33 | 12.60 K | $106.14 M |
| 04/21/2026 | $16.25 | $16.43 (1.11%) | $16.89 | $16.25 | 57.44 K | $105.56 M |
| 04/20/2026 | $16.35 | $16.22 (-0.8%) | $16.68 | $16.16 | 17.83 K | $104.21 M |
| 04/17/2026 | $16.46 | $16.36 (-0.61%) | $16.60 | $16.36 | 10.60 K | $105.11 M |
| 04/16/2026 | $16.85 | $16.39 (-2.73%) | $17.07 | $16.17 | 17.70 K | $105.31 M |
| 04/15/2026 | $16.42 | $16.99 (3.47%) | $16.99 | $16.42 | 11.70 K | $109.16 M |
| 04/14/2026 | $16.26 | $16.85 (3.63%) | $17.09 | $16.20 | 30.70 K | $108.26 M |
| 04/13/2026 | $16.14 | $16.24 (0.62%) | $16.28 | $15.93 | 36.70 K | $104.34 M |
| 04/10/2026 | $15.96 | $16.35 (2.44%) | $16.48 | $15.73 | 19.41 K | $105.05 M |
| 04/09/2026 | $15.21 | $16.13 (6.05%) | $16.49 | $15.20 | 29.90 K | $103.64 M |
| 04/08/2026 | $15.34 | $15.41 (0.46%) | $15.86 | $15.24 | 34.50 K | $99.01 M |
| 04/07/2026 | $15.48 | $15.07 (-2.65%) | $15.70 | $15.06 | 13.70 K | $96.82 M |
| 04/06/2026 | $15.26 | $15.50 (1.57%) | $15.87 | $15.02 | 15.25 K | $99.59 M |
| 04/02/2026 | $14.92 | $15.19 (1.81%) | $15.27 | $14.76 | 20.94 K | $97.60 M |
| 04/01/2026 | $14.82 | $15.12 (2.02%) | $15.25 | $14.70 | 17.60 K | $97.15 M |
| 03/31/2026 | $15.11 | $14.71 (-2.65%) | $15.11 | $14.65 | 30.60 K | $94.51 M |
| 03/30/2026 | $14.71 | $14.78 (0.48%) | $14.85 | $14.51 | 33.85 K | $94.96 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.
