Hurco Companies Inc (HURC) Historical Stock Data
19.20 ↑0.01 (0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HURC is down -0.23% a day on average. There have been 15 days where Hurco Companies Inc closed green and 15 days where HURC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 18.96 | 19.20 | ↑$0.24 (1.27%) | 18.52 | 19.20 | 19.78K |
| 2024-12-19 | 18.80 | 19.19 | ↑$0.39 (2.07%) | 18.76 | 19.42 | 17.03K |
| 2024-12-18 | 19.71 | 18.81 | ↓$0.90 (-4.57%) | 18.80 | 19.74 | 17.78K |
| 2024-12-17 | 19.00 | 19.31 | ↑$0.31 (1.63%) | 18.55 | 19.54 | 30.32K |
| 2024-12-16 | 19.22 | 19.10 | ↓$0.12 (-0.62%) | 18.86 | 19.54 | 69.99K |
| 2024-12-13 | 19.30 | 19.44 | ↑$0.14 (0.73%) | 19.02 | 20.00 | 10.46K |
| 2024-12-12 | 19.60 | 19.62 | ↑$0.02 (0.10%) | 19.20 | 19.95 | 15.15K |
| 2024-12-11 | 20.30 | 19.50 | ↓$0.80 (-3.94%) | 19.41 | 20.70 | 34.68K |
| 2024-12-10 | 21.28 | 20.30 | ↓$0.98 (-4.61%) | 20.00 | 21.28 | 15.18K |
| 2024-12-09 | 21.74 | 21.63 | ↓$0.11 (-0.51%) | 20.53 | 21.87 | 14.43K |
| 2024-12-06 | 22.38 | 21.97 | ↓$0.41 (-1.83%) | 21.59 | 22.40 | 12.44K |
| 2024-12-05 | 22.93 | 22.47 | ↓$0.46 (-2.01%) | 22.20 | 23.10 | 15.34K |
| 2024-12-04 | 22.95 | 23.11 | ↑$0.16 (0.70%) | 22.77 | 23.41 | 16.44K |
| 2024-12-03 | 23.50 | 22.85 | ↓$0.65 (-2.77%) | 22.85 | 23.50 | 9.58K |
| 2024-12-02 | 23.31 | 23.35 | ↑$0.04 (0.17%) | 22.93 | 23.72 | 25.73K |
| 2024-11-29 | 23.45 | 23.32 | ↓$0.13 (-0.55%) | 23.13 | 23.76 | 9.36K |
| 2024-11-27 | 23.04 | 23.19 | ↑$0.15 (0.65%) | 23.02 | 23.48 | 11.54K |
| 2024-11-26 | 22.92 | 23.40 | ↑$0.48 (2.09%) | 22.78 | 23.40 | 8.23K |
| 2024-11-25 | 22.65 | 23.19 | ↑$0.54 (2.38%) | 22.65 | 23.50 | 29.14K |
| 2024-11-22 | 23.05 | 22.66 | ↓$0.39 (-1.69%) | 22.42 | 23.30 | 13.82K |
| 2024-11-21 | 21.36 | 22.89 | ↑$1.53 (7.16%) | 21.36 | 23.29 | 34.74K |
| 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 |
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.....