Hurco Companies Inc.

22.71
0.21 (0.93%)
At close: Feb 18, 2025, 3:59 PM
22.05
-2.93%
After-hours: Feb 18, 2025, 03:56 PM EST

HURC Stock Price History

Date Open High Low Close Change % Change Volume
Feb 18, 2025 22.22 22.81 21.81 22.16 -0.34 -1.51% 57,444
Feb 14, 2025 22.53 22.76 21.94 22.50 0.19 0.85% 46,100
Feb 13, 2025 22.95 23.45 22.24 22.31 -0.82 -3.55% 50,100
Feb 12, 2025 22.31 23.39 22.17 23.13 0.57 2.53% 25,300
Feb 11, 2025 22.01 22.78 21.90 22.56 0.68 3.11% 9,000
Feb 10, 2025 22.39 22.39 21.84 21.88 -0.58 -2.58% 17,600
Feb 7, 2025 22.17 22.48 21.34 22.46 0.06 0.27% 26,034
Feb 6, 2025 22.17 22.49 22.16 22.40 0.11 0.49% 9,344
Feb 5, 2025 21.48 22.71 21.48 22.29 0.65 3.00% 20,200
Feb 4, 2025 21.69 21.75 21.05 21.64 0.59 2.80% 17,500
Feb 3, 2025 20.65 21.65 20.65 21.05 -0.44 -2.05% 4,019
Jan 31, 2025 21.08 21.75 20.50 21.49 0.34 1.61% 9,600
Jan 30, 2025 20.90 21.32 20.43 21.15 0.10 0.48% 9,430
Jan 29, 2025 21.00 21.10 20.35 21.05 0.05 0.24% 23,400
Jan 28, 2025 20.63 21.88 19.96 21.00 0.26 1.25% 70,348
Jan 27, 2025 21.58 22.00 20.74 20.74 -0.89 -4.11% 8,600
Jan 24, 2025 21.60 21.93 21.36 21.63 -0.28 -1.28% 7,200
Jan 23, 2025 21.16 22.18 21.11 21.91 0.51 2.38% 15,635
Jan 22, 2025 21.40 21.54 20.68 21.40 -0.18 -0.83% 18,139
Jan 21, 2025 20.09 21.91 20.09 21.58 1.56 7.79% 29,900
Jan 17, 2025 17.90 20.05 17.90 20.02 1.83 10.06% 18,904
Jan 16, 2025 17.95 18.20 17.77 18.19 0.31 1.73% 21,900
Jan 15, 2025 18.04 18.33 17.60 17.88 0.17 0.96% 16,500
Jan 14, 2025 18.51 18.81 17.62 17.71 -0.55 -3.01% 13,915
Jan 13, 2025 18.49 18.49 18.16 18.26 -0.39 -2.09% 7,000
Jan 10, 2025 17.90 18.65 17.51 18.65 -0.66 -3.42% 14,401
Jan 8, 2025 19.55 19.94 19.30 19.31 -0.50 -2.52% 11,111
Jan 7, 2025 19.85 19.98 19.52 19.81 -0.31 -1.54% 13,000
Jan 6, 2025 19.89 20.39 19.89 20.12 0.56 2.86% 16,100
Jan 3, 2025 17.80 19.77 17.80 19.56 -0.22 -1.11% 20,408
Jan 2, 2025 19.42 20.00 19.42 19.78 0.49 2.54% 10,700
Dec 31, 2024 19.06 19.49 18.68 19.29 0.12 0.63% 10,609
Dec 30, 2024 19.02 19.30 18.59 19.17 0.09 0.47% 10,400
Dec 27, 2024 18.94 19.30 18.79 19.08 -0.21 -1.09% 7,035
Dec 26, 2024 18.51 19.29 18.51 19.29 0.54 2.88% 10,200
Dec 24, 2024 19.07 19.07 18.61 18.75 -0.16 -0.85% 7,017
Dec 23, 2024 18.58 19.29 18.58 18.91 -0.29 -1.51% 14,438
Dec 20, 2024 18.96 19.20 18.52 19.20 0.01 0.05% 19,800
Dec 19, 2024 18.80 19.42 18.76 19.19 0.38 2.02% 17,032
Dec 18, 2024 19.71 19.74 18.80 18.81 -0.50 -2.59% 17,800
Dec 17, 2024 19.00 19.54 18.55 19.31 0.21 1.10% 30,322
Dec 16, 2024 19.22 19.54 18.86 19.10 -0.34 -1.75% 70,000
Dec 13, 2024 19.30 20.00 19.02 19.44 -0.18 -0.92% 10,500
Dec 12, 2024 19.60 19.95 19.20 19.62 0.12 0.62% 15,148
Dec 11, 2024 20.30 20.70 19.41 19.50 -0.80 -3.94% 34,700
Dec 10, 2024 21.28 21.28 20.00 20.30 -1.33 -6.15% 15,200
Dec 9, 2024 21.74 21.87 20.53 21.63 -0.34 -1.55% 14,433
Dec 6, 2024 22.38 22.40 21.59 21.97 -0.50 -2.23% 12,444
Dec 5, 2024 22.93 23.10 22.20 22.47 -0.64 -2.77% 15,338
Dec 4, 2024 22.95 23.41 22.77 23.11 0.26 1.14% 16,439

Create Price Alert on HURC

Your price alert will notify you when the stock price is above 22.71.

Add to Watchlist