5 DAY PERFORMANCE
+16.57%
1 MONTH PERFORMANCE
-13.01%
3 MONTH PERFORMANCE
+2.55%
6 MONTH PERFORMANCE
+8.99%
YEAR-TO-DATE PERFORMANCE
+4.30%
1 YEAR PERFORMANCE
+1.72%
Hurco Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $16.55 | $16.45 (-0.59%) | $16.55 | $16.10 | 2,288 | |
| 03/11/2025 | $16.70 | $16.05 (-3.89%) | $16.70 | $15.75 | 46,646 | $103.67 M |
| 03/10/2025 | $16.53 | $16.66 (0.79%) | $17.26 | $16.50 | 18,636 | $107.61 M |
| 03/07/2025 | $17.87 | $17.26 (-3.41%) | $17.87 | $16.10 | 35,100 | $111.48 M |
| 03/06/2025 | $17.49 | $18.38 (5.09%) | $18.38 | $17.05 | 12,442 | $118.72 M |
| 03/05/2025 | $17.91 | $17.70 (-1.17%) | $18.06 | $17.25 | 17,416 | $114.32 M |
| 03/04/2025 | $18.20 | $17.80 (-2.2%) | $18.50 | $17.80 | 13,500 | $114.97 M |
| 03/03/2025 | $18.12 | $18.60 (2.65%) | $18.70 | $18.07 | 5,533 | $120.14 M |
| 02/28/2025 | $18.27 | $17.86 (-2.24%) | $18.48 | $17.86 | 9,800 | $115.89 M |
| 02/27/2025 | $18.60 | $18.06 (-2.9%) | $18.65 | $17.78 | 13,526 | $117.19 M |
| 02/26/2025 | $17.76 | $18.60 (4.73%) | $18.60 | $17.70 | 18,945 | $120.70 M |
| 02/25/2025 | $18.05 | $17.61 (-2.44%) | $18.35 | $17.24 | 27,634 | $114.27 M |
| 02/24/2025 | $20.41 | $17.80 (-12.79%) | $20.43 | $17.70 | 19,900 | $115.50 M |
| 02/21/2025 | $20.44 | $20.45 (0.05%) | $21.00 | $20.32 | 14,300 | $132.70 M |
| 02/20/2025 | $20.50 | $20.96 (2.24%) | $20.96 | $19.77 | 25,800 | $136.01 M |
| 02/19/2025 | $22.31 | $20.59 (-7.71%) | $22.31 | $20.51 | 18,200 | $133.61 M |
| 02/18/2025 | $22.22 | $22.16 (-0.27%) | $22.81 | $21.81 | 57,444 | $143.80 M |
| 02/14/2025 | $22.53 | $22.50 (-0.13%) | $22.76 | $21.94 | 46,100 | $146.00 M |
| 02/13/2025 | $22.95 | $22.31 (-2.79%) | $23.45 | $22.24 | 50,100 | $144.77 M |
| 02/12/2025 | $22.31 | $23.13 (3.68%) | $23.39 | $22.17 | 25,300 | $150.09 M |
| 02/11/2025 | $22.01 | $22.56 (2.5%) | $22.78 | $21.90 | 9,000 | $146.39 M |
| 02/10/2025 | $22.39 | $21.88 (-2.28%) | $22.39 | $21.84 | 17,600 | $141.98 M |
| 02/07/2025 | $22.17 | $22.46 (1.31%) | $22.48 | $21.34 | 26,034 | $145.74 M |
| 02/06/2025 | $22.17 | $22.40 (1.04%) | $22.49 | $22.16 | 9,344 | $145.35 M |
| 02/05/2025 | $21.48 | $22.29 (3.77%) | $22.71 | $21.48 | 20,200 | $144.64 M |
| 02/04/2025 | $21.69 | $21.64 (-0.23%) | $21.75 | $21.05 | 17,500 | $140.42 M |
| 02/03/2025 | $20.65 | $21.05 (1.94%) | $21.65 | $20.65 | 4,019 | $136.59 M |
| 01/31/2025 | $21.08 | $21.49 (1.94%) | $21.75 | $20.50 | 9,600 | $139.45 M |
| 01/30/2025 | $20.90 | $21.15 (1.2%) | $21.32 | $20.43 | 9,430 | $137.24 M |
| 01/29/2025 | $21.00 | $21.05 (0.24%) | $21.10 | $20.35 | 23,400 | $136.59 M |
| 01/28/2025 | $20.63 | $21.00 (1.79%) | $21.88 | $19.96 | 70,348 | $136.27 M |
| 01/27/2025 | $21.58 | $20.74 (-3.89%) | $22.00 | $20.74 | 8,600 | $134.58 M |
| 01/24/2025 | $21.60 | $21.63 (0.14%) | $21.93 | $21.36 | 7,200 | $140.36 M |
| 01/23/2025 | $21.16 | $21.91 (3.54%) | $22.18 | $21.11 | 15,635 | $142.17 M |
| 01/22/2025 | $21.40 | $21.40 (0%) | $21.54 | $20.68 | 18,139 | $138.86 M |
| 01/21/2025 | $20.09 | $21.58 (7.42%) | $21.91 | $20.09 | 29,900 | $140.03 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 |
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.
