Hurco Companies Inc (HURC) Historical Stock Data
21.15 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HURC is up 0.16% a day on average. There have been 13 days where Hurco Companies Inc closed green and 17 days where HURC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 21.48 | 21.15 | ↓$0.33 (-1.51%) | 21.03 | 21.49 | 9.81K |
| 2024-11-19 | 21.10 | 21.40 | ↑$0.30 (1.42%) | 21.00 | 21.61 | 13.41K |
| 2024-11-18 | 21.34 | 21.10 | ↓$0.24 (-1.12%) | 21.01 | 21.70 | 13.05K |
| 2024-11-15 | 21.70 | 21.45 | ↓$0.25 (-1.15%) | 21.26 | 21.78 | 10.59K |
| 2024-11-14 | 21.80 | 21.91 | ↑$0.11 (0.50%) | 21.30 | 22.00 | 31.78K |
| 2024-11-13 | 21.73 | 21.80 | ↑$0.07 (0.32%) | 21.56 | 21.88 | 13.13K |
| 2024-11-12 | 21.93 | 21.76 | ↓$0.17 (-0.78%) | 21.66 | 22.48 | 12.50K |
| 2024-11-11 | 22.43 | 22.18 | ↓$0.25 (-1.12%) | 21.90 | 22.43 | 19.20K |
| 2024-11-08 | 22.00 | 22.17 | ↑$0.17 (0.77%) | 21.61 | 22.38 | 20.83K |
| 2024-11-07 | 21.03 | 22.00 | ↑$0.97 (4.61%) | 20.97 | 22.00 | 27.91K |
| 2024-11-06 | 21.37 | 21.10 | ↓$0.26 (-1.24%) | 21.06 | 21.66 | 29.03K |
| 2024-11-05 | 21.05 | 20.85 | ↓$0.20 (-0.95%) | 20.85 | 21.49 | 3.68K |
| 2024-11-04 | 20.82 | 21.10 | ↑$0.28 (1.34%) | 20.81 | 21.39 | 15.61K |
| 2024-11-01 | 20.90 | 20.82 | ↓$0.08 (-0.38%) | 20.35 | 21.00 | 8.43K |
| 2024-10-31 | 21.45 | 21.01 | ↓$0.44 (-2.05%) | 20.91 | 21.45 | 6.35K |
| 2024-10-30 | 20.75 | 21.45 | ↑$0.70 (3.37%) | 20.75 | 21.45 | 6.53K |
| 2024-10-29 | 21.49 | 21.17 | ↓$0.32 (-1.49%) | 21.17 | 21.49 | 8.26K |
| 2024-10-28 | 20.84 | 21.44 | ↑$0.60 (2.88%) | 20.84 | 21.67 | 16.27K |
| 2024-10-25 | 20.66 | 20.84 | ↑$0.18 (0.87%) | 20.30 | 20.84 | 13.14K |
| 2024-10-24 | 20.23 | 20.11 | ↓$0.12 (-0.59%) | 19.50 | 20.49 | 10.75K |
| 2024-10-23 | 19.92 | 20.42 | ↑$0.51 (2.54%) | 19.84 | 20.42 | 8.46K |
| 2024-10-22 | 19.65 | 19.99 | ↑$0.34 (1.74%) | 19.57 | 19.99 | 5.67K |
| 2024-10-21 | 20.27 | 20.11 | ↓$0.16 (-0.79%) | 20.05 | 20.34 | 9.27K |
| 2024-10-18 | 21.23 | 20.74 | ↓$0.49 (-2.31%) | 20.56 | 21.23 | 9.15K |
| 2024-10-17 | 20.66 | 20.96 | ↑$0.30 (1.45%) | 20.45 | 21.21 | 20.05K |
| 2024-10-16 | 20.92 | 20.85 | ↓$0.07 (-0.33%) | 20.56 | 21.32 | 20.27K |
| 2024-10-15 | 21.31 | 21.17 | ↓$0.14 (-0.66%) | 21.10 | 21.72 | 22.97K |
| 2024-10-14 | 20.99 | 21.42 | ↑$0.43 (2.05%) | 20.93 | 21.55 | 14.98K |
| 2024-10-11 | 21.72 | 21.30 | ↓$0.41 (-1.91%) | 20.70 | 21.72 | 20.40K |
| 2024-10-10 | 21.53 | 21.36 | ↓$0.17 (-0.79%) | 21.16 | 21.59 | 12.38K |
Create an account or log in to view more rows.
$HURC Bears always win...
Bulls have to be forever bagholders....
$HURC what happened?
$HURC lmfao
lfg babies
$HURC Rug pull soon?
$HURC to the moon!!! lfG
$HURC Yolo
$HURC warming up
$HURC Longs will be rewarded handsomely
$HURC who else excited??
$HURC good support.....