5 DAY PERFORMANCE
-30.33%
1 MONTH PERFORMANCE
-31.16%
3 MONTH PERFORMANCE
-31.77%
6 MONTH PERFORMANCE
-3.72%
YEAR-TO-DATE PERFORMANCE
+0.52%
1 YEAR PERFORMANCE
-11.86%
Hurco Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $21.35 | $21.06 (-1.36%) | $21.43 | $20.78 | 37.22 K | $136.38 M |
| 10/07/2026 | $22.07 | $21.30 (-3.49%) | $22.07 | $21.18 | 15.50 K | $137.94 M |
| 10/06/2026 | $22.54 | $22.07 (-2.09%) | $22.74 | $22.07 | 15.10 K | $142.93 M |
| 10/05/2026 | $22.38 | $22.37 (-0.04%) | $22.98 | $22.28 | 13.82 K | $144.87 M |
| 10/02/2026 | $22.27 | $22.29 (0.09%) | $22.61 | $22.23 | 11.90 K | $144.35 M |
| 10/01/2026 | $22.15 | $22.06 (-0.41%) | $22.15 | $21.67 | 10.10 K | $142.86 M |
| 09/30/2026 | $22.20 | $21.62 (-2.61%) | $22.50 | $21.62 | 14.25 K | $140.01 M |
| 09/29/2026 | $22.03 | $22.08 (0.23%) | $22.37 | $21.89 | 10.42 K | $142.99 M |
| 09/28/2026 | $21.71 | $21.99 (1.29%) | $22.10 | $21.37 | 25.70 K | $142.41 M |
| 09/25/2026 | $21.71 | $21.65 (-0.28%) | $21.94 | $21.34 | 9.20 K | $140.21 M |
| 09/24/2026 | $21.20 | $21.63 (2.03%) | $21.82 | $21.20 | 25.93 K | $140.08 M |
| 09/23/2026 | $21.72 | $21.20 (-2.39%) | $21.72 | $21.00 | 16.20 K | $137.29 M |
| 09/22/2026 | $22.46 | $21.73 (-3.25%) | $22.46 | $21.12 | 17.80 K | $140.72 M |
| 09/21/2026 | $22.18 | $22.05 (-0.59%) | $22.30 | $21.75 | 9.60 K | $142.80 M |
| 09/18/2026 | $22.54 | $22.18 (-1.6%) | $22.76 | $22.01 | 23.11 K | $143.64 M |
| 09/17/2026 | $22.88 | $22.80 (-0.35%) | $23.00 | $22.31 | 12.70 K | $147.65 M |
| 09/16/2026 | $22.49 | $22.66 (0.76%) | $23.12 | $22.09 | 23.70 K | $146.75 M |
| 09/15/2026 | $22.27 | $22.49 (0.99%) | $22.78 | $22.27 | 12.41 K | $145.65 M |
| 09/14/2026 | $21.79 | $22.58 (3.63%) | $23.48 | $21.79 | 58.70 K | $146.23 M |
| 09/11/2026 | $22.76 | $21.79 (-4.26%) | $22.76 | $21.76 | 5.73 K | $141.11 M |
| 09/10/2026 | $22.55 | $22.59 (0.18%) | $22.76 | $21.99 | 12.80 K | $146.29 M |
| 09/09/2026 | $22.39 | $22.56 (0.76%) | $22.64 | $22.00 | 23.40 K | $146.10 M |
| 09/08/2026 | $22.98 | $22.39 (-2.57%) | $22.99 | $22.01 | 30.30 K | $145.00 M |
| 09/04/2026 | $24.46 | $22.99 (-6.01%) | $24.49 | $22.00 | 67.00 K | $148.88 M |
| 09/03/2026 | $21.40 | $22.80 (6.54%) | $22.80 | $20.91 | 45.59 K | $147.65 M |
| 09/02/2026 | $20.86 | $21.28 (2.01%) | $21.91 | $20.86 | 60.20 K | $137.81 M |
| 09/01/2026 | $21.51 | $20.85 (-3.07%) | $21.85 | $20.79 | 21.30 K | $135.02 M |
| 08/31/2026 | $23.00 | $21.48 (-6.61%) | $23.17 | $21.48 | 47.66 K | $139.10 M |
| 08/28/2026 | $22.77 | $22.93 (0.7%) | $23.15 | $22.66 | 9.24 K | $147.88 M |
| 08/27/2026 | $22.70 | $22.52 (-0.79%) | $22.87 | $22.50 | 6.00 K | $145.23 M |
| 08/26/2026 | $22.67 | $22.91 (1.06%) | $22.97 | $22.37 | 38.51 K | $147.75 M |
| 08/25/2026 | $22.35 | $22.69 (1.52%) | $22.78 | $22.35 | 4.02 K | $146.33 M |
| 08/24/2026 | $22.80 | $22.64 (-0.7%) | $22.80 | $22.60 | 5.00 K | $146.01 M |
| 08/21/2026 | $23.00 | $22.92 (-0.35%) | $23.01 | $22.51 | 13.51 K | $147.81 M |
| 08/20/2026 | $22.62 | $22.73 (0.49%) | $23.23 | $22.45 | 28.01 K | $146.59 M |
| 08/19/2026 | $22.64 | $22.76 (0.53%) | $23.16 | $22.61 | 50.61 K | $146.78 M |
| 08/18/2026 | $22.53 | $22.42 (-0.49%) | $22.88 | $22.23 | 11.22 K | $144.59 M |
| 08/17/2026 | $22.66 | $22.60 (-0.26%) | $23.07 | $22.20 | 24.34 K | $145.75 M |
| 08/14/2026 | $22.07 | $22.52 (2.04%) | $22.99 | $22.06 | 26.80 K | $145.23 M |
| 08/13/2026 | $22.30 | $22.07 (-1.03%) | $22.43 | $21.90 | 7.40 K | $142.33 M |
| 08/12/2026 | $22.38 | $22.21 (-0.76%) | $22.52 | $21.92 | 12.20 K | $143.23 M |
| 08/11/2026 | $21.90 | $22.08 (0.82%) | $22.29 | $21.88 | 16.50 K | $142.39 M |
| 08/10/2026 | $21.89 | $21.72 (-0.78%) | $22.46 | $21.44 | 25.80 K | $140.07 M |
| 08/07/2026 | $21.81 | $22.06 (1.15%) | $22.31 | $21.70 | 13.10 K | $142.26 M |
| 08/06/2026 | $21.73 | $21.90 (0.78%) | $21.99 | $21.62 | 11.44 K | $141.23 M |
| 08/05/2026 | $21.65 | $21.89 (1.11%) | $21.93 | $21.38 | 14.15 K | $141.17 M |
| 08/04/2026 | $21.28 | $21.53 (1.17%) | $21.90 | $21.18 | 20.30 K | $138.85 M |
| 08/03/2026 | $21.01 | $21.90 (4.24%) | $21.92 | $21.01 | 17.04 K | $141.23 M |
| 07/31/2026 | $20.95 | $20.84 (-0.53%) | $21.01 | $20.61 | 12.24 K | $134.40 M |
| 07/30/2026 | $20.78 | $21.20 (2.02%) | $21.30 | $20.30 | 16.04 K | $136.72 M |
| 07/29/2026 | $20.90 | $20.35 (-2.63%) | $20.98 | $20.04 | 24.10 K | $131.24 M |
| 07/28/2026 | $20.40 | $20.78 (1.86%) | $21.12 | $20.39 | 18.70 K | $134.01 M |
| 07/27/2026 | $21.27 | $20.53 (-3.48%) | $21.96 | $20.52 | 36.01 K | $132.40 M |
| 07/24/2026 | $21.34 | $21.21 (-0.61%) | $21.88 | $21.21 | 14.30 K | $136.78 M |
| 07/23/2026 | $21.51 | $21.53 (0.09%) | $21.79 | $21.34 | 14.00 K | $138.85 M |
| 07/22/2026 | $21.30 | $21.76 (2.16%) | $21.85 | $21.30 | 15.40 K | $140.33 M |
| 07/21/2026 | $21.61 | $21.30 (-1.43%) | $21.87 | $21.21 | 25.30 K | $137.36 M |
| 07/20/2026 | $21.88 | $21.51 (-1.69%) | $22.38 | $21.25 | 34.60 K | $138.72 M |
| 07/17/2026 | $22.99 | $21.88 (-4.83%) | $23.10 | $21.88 | 69.74 K | $141.10 M |
| 07/16/2026 | $22.77 | $22.88 (0.48%) | $23.47 | $22.67 | 85.04 K | $147.55 M |
| 07/15/2026 | $22.81 | $22.84 (0.13%) | $23.20 | $22.79 | 41.20 K | $147.30 M |
| 07/14/2026 | $23.00 | $22.60 (-1.74%) | $23.00 | $22.47 | 21.23 K | $145.75 M |
| 07/13/2026 | $23.46 | $22.87 (-2.51%) | $23.46 | $22.50 | 40.18 K | $147.49 M |
| 07/10/2026 | $22.86 | $23.32 (2.01%) | $23.32 | $22.28 | 144.94 K | $150.39 M |
| 07/09/2026 | $22.22 | $22.76 (2.43%) | $22.96 | $21.93 | 53.64 K | $146.78 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.
