5 DAY PERFORMANCE
-31.77%
1 MONTH PERFORMANCE
-26.78%
3 MONTH PERFORMANCE
-9.29%
6 MONTH PERFORMANCE
-9.66%
YEAR-TO-DATE PERFORMANCE
+0.52%
1 YEAR PERFORMANCE
-15.87%
Hurco Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $22.01 | $21.81 (-0.91%) | $22.67 | $21.75 | 38.50 K | $140.65 M |
| 07/07/2026 | $22.78 | $22.09 (-3.03%) | $22.78 | $21.75 | 51.51 K | $142.46 M |
| 07/06/2026 | $22.70 | $22.26 (-1.94%) | $22.91 | $22.12 | 20.40 K | $143.55 M |
| 07/02/2026 | $22.79 | $22.33 (-2.02%) | $23.31 | $22.30 | 28.60 K | $144.01 M |
| 07/01/2026 | $22.82 | $22.30 (-2.28%) | $23.49 | $22.30 | 50.74 K | $143.81 M |
| 06/30/2026 | $22.90 | $22.90 (0%) | $23.28 | $22.79 | 43.80 K | $147.68 M |
| 06/29/2026 | $22.30 | $22.89 (2.65%) | $23.04 | $22.30 | 29.40 K | $147.62 M |
| 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 |
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.
