5 DAY PERFORMANCE
-5.99%
1 MONTH PERFORMANCE
-4.37%
3 MONTH PERFORMANCE
-13.00%
6 MONTH PERFORMANCE
-6.33%
YEAR-TO-DATE PERFORMANCE
+0.52%
1 YEAR PERFORMANCE
+3.12%
Hurco Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $16.95 | $16.48 (-2.77%) | $17.39 | $16.27 | 50.25 K | $107.43 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 |
| 03/27/2026 | $14.75 | $14.80 (0.34%) | $14.80 | $14.69 | 2.35 K | $95.09 M |
| 03/26/2026 | $15.07 | $15.00 (-0.46%) | $15.40 | $14.82 | 5.80 K | $96.38 M |
| 03/25/2026 | $15.25 | $15.07 (-1.18%) | $15.50 | $14.99 | 3.93 K | $96.82 M |
| 03/24/2026 | $14.66 | $14.99 (2.25%) | $15.15 | $14.66 | 22.10 K | $96.31 M |
| 03/23/2026 | $14.95 | $14.68 (-1.81%) | $15.13 | $14.60 | 13.93 K | $94.32 M |
| 03/20/2026 | $15.11 | $14.76 (-2.32%) | $15.11 | $14.50 | 35.64 K | $94.83 M |
| 03/19/2026 | $14.71 | $14.73 (0.14%) | $14.89 | $14.59 | 20.10 K | $94.64 M |
| 03/18/2026 | $15.15 | $14.82 (-2.18%) | $15.25 | $14.82 | 28.30 K | $95.22 M |
| 03/17/2026 | $15.29 | $15.17 (-0.78%) | $15.69 | $15.00 | 25.61 K | $97.47 M |
| 03/16/2026 | $14.85 | $15.12 (1.82%) | $15.43 | $14.71 | 9.51 K | $97.15 M |
| 03/13/2026 | $14.65 | $14.70 (0.34%) | $14.99 | $14.50 | 59.83 K | $94.45 M |
| 03/12/2026 | $14.97 | $14.73 (-1.6%) | $15.00 | $14.50 | 55.80 K | $94.64 M |
| 03/11/2026 | $15.34 | $15.12 (-1.43%) | $15.62 | $15.12 | 37.82 K | $97.15 M |
| 03/10/2026 | $15.60 | $15.42 (-1.15%) | $16.00 | $15.42 | 9.81 K | $99.07 M |
| 03/09/2026 | $15.51 | $15.53 (0.13%) | $16.18 | $15.17 | 38.70 K | $99.78 M |
| 03/06/2026 | $16.55 | $15.54 (-6.1%) | $16.57 | $15.42 | 56.10 K | $99.84 M |
| 03/05/2026 | $17.35 | $16.63 (-4.15%) | $17.38 | $16.63 | 16.94 K | $106.85 M |
| 03/04/2026 | $17.27 | $17.40 (0.75%) | $17.74 | $17.27 | 9.14 K | $111.79 M |
| 03/03/2026 | $17.45 | $17.30 (-0.86%) | $17.56 | $17.01 | 37.41 K | $111.15 M |
| 03/02/2026 | $17.53 | $17.45 (-0.46%) | $17.90 | $17.45 | 14.82 K | $112.12 M |
| 02/27/2026 | $17.53 | $17.71 (1.03%) | $17.81 | $17.43 | 15.10 K | $113.38 M |
| 02/26/2026 | $17.42 | $17.71 (1.66%) | $18.00 | $17.18 | 34.80 K | $113.38 M |
| 02/25/2026 | $17.18 | $17.35 (0.99%) | $17.35 | $17.18 | 11.10 K | $111.07 M |
| 02/24/2026 | $17.42 | $17.19 (-1.32%) | $17.67 | $17.19 | 8.81 K | $110.05 M |
| 02/23/2026 | $17.64 | $17.46 (-1.02%) | $17.64 | $17.18 | 41.03 K | $111.78 M |
| 02/20/2026 | $17.31 | $17.36 (0.29%) | $17.81 | $17.31 | 9.84 K | $111.14 M |
| 02/19/2026 | $17.40 | $17.31 (-0.52%) | $17.68 | $17.31 | 9.21 K | $110.82 M |
| 02/18/2026 | $17.70 | $17.47 (-1.3%) | $17.85 | $17.43 | 18.70 K | $111.84 M |
| 02/17/2026 | $17.74 | $17.67 (-0.39%) | $17.95 | $17.58 | 30.30 K | $113.12 M |
| 02/13/2026 | $17.56 | $17.85 (1.65%) | $17.85 | $17.35 | 12.50 K | $114.28 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.
