Hurco Companies, Inc. (HURC)
NASDAQ: HURC · Real-Time Price · USD
22.29
+1.14 (5.39%)
Nov 21, 2024, 11:05 AM EST - Market open
Hurco Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 21.48 | 21.49 | 21.03 | 21.15 | 21.15 | -1.17% | 9,808 |
| Nov 19, 2024 | 21.10 | 21.61 | 21.00 | 21.40 | 21.40 | 1.42% | 13,411 |
| Nov 18, 2024 | 21.34 | 21.70 | 21.01 | 21.10 | 21.10 | -1.63% | 13,054 |
| Nov 15, 2024 | 21.70 | 21.78 | 21.26 | 21.45 | 21.45 | -2.10% | 10,589 |
| Nov 14, 2024 | 21.80 | 22.00 | 21.30 | 21.91 | 21.91 | 0.50% | 31,775 |
| Nov 13, 2024 | 21.73 | 21.88 | 21.56 | 21.80 | 21.80 | 0.18% | 13,132 |
| Nov 12, 2024 | 21.93 | 22.48 | 21.66 | 21.76 | 21.76 | -1.89% | 12,496 |
| Nov 11, 2024 | 22.43 | 22.43 | 21.90 | 22.18 | 22.18 | 0.05% | 19,201 |
| Nov 8, 2024 | 22.00 | 22.38 | 21.61 | 22.17 | 22.17 | 0.77% | 20,825 |
| Nov 7, 2024 | 21.03 | 22.00 | 20.97 | 22.00 | 22.00 | 4.27% | 27,907 |
| Nov 6, 2024 | 21.37 | 21.66 | 21.06 | 21.10 | 21.10 | 1.20% | 29,031 |
| Nov 5, 2024 | 21.05 | 21.49 | 20.85 | 20.85 | 20.85 | -1.18% | 3,682 |
| Nov 4, 2024 | 20.82 | 21.39 | 20.81 | 21.10 | 21.10 | 1.34% | 15,612 |
| Nov 1, 2024 | 20.90 | 21.00 | 20.35 | 20.82 | 20.82 | -0.90% | 8,430 |
| Oct 31, 2024 | 21.45 | 21.45 | 20.91 | 21.01 | 21.01 | -2.05% | 6,350 |
| Oct 30, 2024 | 20.75 | 21.45 | 20.75 | 21.45 | 21.45 | 1.32% | 6,526 |
| Oct 29, 2024 | 21.49 | 21.49 | 21.17 | 21.17 | 21.17 | -1.26% | 8,255 |
| Oct 28, 2024 | 20.84 | 21.67 | 20.84 | 21.44 | 21.44 | 2.88% | 16,274 |
| Oct 25, 2024 | 20.66 | 20.84 | 20.30 | 20.84 | 20.84 | 3.63% | 13,137 |
| Oct 24, 2024 | 20.23 | 20.49 | 19.50 | 20.11 | 20.11 | -1.52% | 10,749 |
| Oct 23, 2024 | 19.92 | 20.42 | 19.84 | 20.42 | 20.42 | 2.15% | 8,459 |
| Oct 22, 2024 | 19.65 | 19.99 | 19.57 | 19.99 | 19.99 | -0.60% | 5,671 |
| Oct 21, 2024 | 20.27 | 20.34 | 20.05 | 20.11 | 20.11 | -3.04% | 9,270 |
| Oct 18, 2024 | 21.23 | 21.23 | 20.56 | 20.74 | 20.74 | -1.05% | 9,154 |
| Oct 17, 2024 | 20.66 | 21.21 | 20.45 | 20.96 | 20.96 | 0.53% | 20,051 |
| Oct 16, 2024 | 20.92 | 21.32 | 20.56 | 20.85 | 20.85 | -1.51% | 20,272 |
| Oct 15, 2024 | 21.31 | 21.72 | 21.10 | 21.17 | 21.17 | -1.17% | 22,970 |
| Oct 14, 2024 | 20.99 | 21.55 | 20.93 | 21.42 | 21.42 | 0.56% | 14,981 |
| Oct 11, 2024 | 21.72 | 21.72 | 20.70 | 21.30 | 21.30 | -0.28% | 20,395 |
| Oct 10, 2024 | 21.53 | 21.59 | 21.17 | 21.36 | 21.36 | -3.00% | 12,375 |
| Oct 9, 2024 | 21.73 | 22.20 | 21.65 | 22.02 | 22.02 | 2.42% | 20,082 |
| Oct 8, 2024 | 21.68 | 21.88 | 21.25 | 21.50 | 21.50 | - | 38,280 |
| Oct 7, 2024 | 21.51 | 22.99 | 21.20 | 21.50 | 21.50 | -0.05% | 53,586 |
| Oct 4, 2024 | 20.65 | 21.63 | 20.65 | 21.51 | 21.51 | 4.37% | 30,878 |
| Oct 3, 2024 | 20.20 | 20.86 | 20.20 | 20.61 | 20.61 | -0.48% | 13,303 |
| Oct 2, 2024 | 20.67 | 20.71 | 20.33 | 20.71 | 20.71 | 0.05% | 11,104 |
| Oct 1, 2024 | 20.99 | 20.99 | 20.19 | 20.70 | 20.70 | -1.76% | 16,090 |
| Sep 30, 2024 | 18.10 | 21.09 | 18.10 | 21.07 | 21.07 | 15.83% | 44,042 |
| Sep 27, 2024 | 18.33 | 18.75 | 18.04 | 18.19 | 18.19 | -0.60% | 26,284 |
| Sep 26, 2024 | 18.27 | 18.30 | 18.18 | 18.30 | 18.30 | - | 15,014 |
| Sep 25, 2024 | 18.38 | 18.38 | 17.93 | 18.30 | 18.30 | 0.49% | 11,496 |
| Sep 24, 2024 | 18.37 | 18.81 | 18.11 | 18.21 | 18.21 | -1.46% | 7,182 |
| Sep 23, 2024 | 18.79 | 18.79 | 18.12 | 18.48 | 18.48 | -1.44% | 19,608 |
| Sep 20, 2024 | 18.67 | 18.75 | 18.53 | 18.75 | 18.75 | 0.05% | 14,600 |
| Sep 19, 2024 | 18.65 | 18.78 | 18.49 | 18.74 | 18.74 | 1.19% | 11,789 |
| Sep 18, 2024 | 18.70 | 18.95 | 18.50 | 18.52 | 18.52 | -0.64% | 11,538 |
| Sep 17, 2024 | 18.41 | 18.64 | 18.33 | 18.64 | 18.64 | 0.76% | 9,494 |
| Sep 16, 2024 | 19.11 | 19.12 | 18.23 | 18.50 | 18.50 | -4.10% | 23,536 |
| Sep 13, 2024 | 18.40 | 19.29 | 18.30 | 19.29 | 19.29 | 4.50% | 40,872 |
| Sep 12, 2024 | 17.81 | 18.48 | 17.51 | 18.46 | 18.46 | 2.84% | 13,152 |
| Sep 11, 2024 | 17.53 | 17.98 | 17.48 | 17.95 | 17.95 | 2.10% | 14,237 |
| Sep 10, 2024 | 17.21 | 17.58 | 17.00 | 17.58 | 17.58 | 3.05% | 23,531 |
| Sep 9, 2024 | 17.25 | 17.90 | 17.06 | 17.06 | 17.06 | -1.10% | 11,890 |
| Sep 6, 2024 | 18.10 | 18.10 | 17.08 | 17.25 | 17.25 | -4.70% | 12,681 |
| Sep 5, 2024 | 18.02 | 18.31 | 18.02 | 18.10 | 18.10 | 0.39% | 14,355 |
| Sep 4, 2024 | 17.46 | 18.26 | 17.27 | 18.03 | 18.03 | 3.74% | 15,642 |
| Sep 3, 2024 | 17.15 | 17.48 | 17.11 | 17.38 | 17.38 | 1.05% | 19,780 |
| Aug 30, 2024 | 16.84 | 17.26 | 16.84 | 17.20 | 17.20 | 1.96% | 13,304 |
| Aug 29, 2024 | 17.14 | 17.23 | 16.85 | 16.87 | 16.87 | -1.35% | 23,087 |
| Aug 28, 2024 | 17.00 | 17.10 | 16.92 | 17.10 | 17.10 | 0.59% | 15,653 |
| Aug 27, 2024 | 17.02 | 17.09 | 17.00 | 17.00 | 17.00 | 0.12% | 12,148 |
| Aug 26, 2024 | 17.19 | 17.27 | 16.91 | 16.98 | 16.98 | 0.47% | 17,261 |
| Aug 23, 2024 | 16.80 | 17.02 | 16.66 | 16.90 | 16.90 | 0.60% | 21,787 |
| Aug 22, 2024 | 17.07 | 17.08 | 16.69 | 16.80 | 16.80 | -1.00% | 18,712 |
| Aug 21, 2024 | 17.27 | 17.27 | 16.97 | 16.97 | 16.97 | -1.05% | 14,586 |
| Aug 20, 2024 | 17.35 | 17.44 | 17.10 | 17.15 | 17.15 | 0.53% | 12,904 |
| Aug 19, 2024 | 16.96 | 17.38 | 16.96 | 17.06 | 17.06 | 0.24% | 14,737 |
| Aug 16, 2024 | 17.15 | 17.46 | 17.01 | 17.02 | 17.02 | 0.06% | 6,451 |
| Aug 15, 2024 | 16.89 | 17.19 | 16.76 | 17.01 | 17.01 | 1.55% | 15,672 |
| Aug 14, 2024 | 16.46 | 16.84 | 16.45 | 16.75 | 16.75 | 3.27% | 9,948 |
| Aug 13, 2024 | 15.60 | 16.47 | 15.60 | 16.22 | 16.22 | 5.53% | 11,665 |
| Aug 12, 2024 | 15.94 | 16.28 | 15.18 | 15.37 | 15.37 | -3.58% | 27,004 |
| Aug 9, 2024 | 16.12 | 16.32 | 15.87 | 15.94 | 15.94 | -1.06% | 22,192 |
| Aug 8, 2024 | 17.01 | 17.01 | 16.09 | 16.11 | 16.11 | -4.22% | 21,183 |
| Aug 7, 2024 | 17.18 | 17.33 | 16.67 | 16.82 | 16.82 | 0.72% | 13,870 |
| Aug 6, 2024 | 16.49 | 16.86 | 16.49 | 16.70 | 16.70 | -1.82% | 7,593 |
| Aug 5, 2024 | 16.38 | 17.01 | 16.30 | 17.01 | 17.01 | 1.25% | 11,451 |
| Aug 2, 2024 | 16.15 | 16.80 | 16.15 | 16.80 | 16.80 | 1.08% | 7,797 |
| Aug 1, 2024 | 16.88 | 16.88 | 16.62 | 16.62 | 16.62 | -3.37% | 6,812 |
| Jul 31, 2024 | 17.34 | 17.34 | 17.11 | 17.20 | 17.20 | -1.21% | 4,749 |
| Jul 30, 2024 | 17.76 | 18.04 | 17.41 | 17.41 | 17.41 | -2.19% | 7,549 |
| Jul 29, 2024 | 17.86 | 18.19 | 17.66 | 17.80 | 17.80 | -1.87% | 16,004 |
| Jul 26, 2024 | 17.73 | 18.14 | 17.44 | 18.14 | 18.14 | 4.01% | 8,406 |
| Jul 25, 2024 | 17.51 | 17.70 | 17.27 | 17.44 | 17.44 | 0.69% | 10,579 |
| Jul 24, 2024 | 17.37 | 17.70 | 17.26 | 17.32 | 17.32 | -0.63% | 18,172 |
| Jul 23, 2024 | 17.31 | 17.90 | 17.31 | 17.43 | 17.43 | 1.04% | 15,026 |
| Jul 22, 2024 | 17.03 | 17.38 | 17.03 | 17.25 | 17.25 | -0.58% | 18,297 |
| Jul 19, 2024 | 17.05 | 17.39 | 17.00 | 17.35 | 17.35 | 2.06% | 12,629 |
| Jul 18, 2024 | 16.92 | 17.46 | 16.92 | 17.00 | 17.00 | -1.28% | 11,406 |
| Jul 17, 2024 | 17.05 | 17.26 | 16.98 | 17.22 | 17.22 | 1.59% | 12,816 |
| Jul 16, 2024 | 16.57 | 17.18 | 16.57 | 16.95 | 16.95 | 3.99% | 13,161 |
| Jul 15, 2024 | 16.40 | 16.87 | 16.16 | 16.30 | 16.30 | -0.91% | 30,020 |
| Jul 12, 2024 | 15.60 | 16.60 | 15.60 | 16.45 | 16.45 | 5.45% | 22,467 |
| Jul 11, 2024 | 15.04 | 15.70 | 15.02 | 15.60 | 15.60 | 3.86% | 28,509 |
| Jul 10, 2024 | 15.24 | 15.24 | 15.00 | 15.02 | 15.02 | -0.33% | 29,926 |
| Jul 9, 2024 | 15.03 | 15.33 | 15.02 | 15.07 | 15.07 | 0.07% | 8,000 |
| Jul 8, 2024 | 15.43 | 15.50 | 15.02 | 15.06 | 15.06 | -0.73% | 7,128 |
| Jul 5, 2024 | 15.28 | 15.28 | 14.83 | 15.17 | 15.17 | -1.24% | 49,836 |
| Jul 3, 2024 | 15.30 | 15.36 | 15.30 | 15.36 | 15.36 | 0.52% | 1,426 |
| Jul 2, 2024 | 15.69 | 15.69 | 15.28 | 15.28 | 15.28 | -1.80% | 21,473 |