Hurco Companies Inc (HURC) Historical Stock Data
17.80 ↓0.43 (-2.36%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HURC is down -0.50% 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 18.23 | 17.80 | ↓$0.43 (-2.36%) | 17.80 | 18.23 | 18.61K |
| 2024-05-01 | 18.24 | 18.23 | ↓$0.01 (-0.05%) | 18.10 | 18.43 | 11.27K |
| 2024-04-30 | 18.48 | 18.10 | ↓$0.38 (-2.06%) | 18.01 | 18.49 | 48.20K |
| 2024-04-29 | 18.39 | 18.45 | ↑$0.06 (0.33%) | 18.27 | 18.59 | 32.31K |
| 2024-04-26 | 18.70 | 18.47 | ↓$0.23 (-1.23%) | 18.20 | 18.95 | 36.56K |
| 2024-04-25 | 18.75 | 18.51 | ↓$0.24 (-1.28%) | 18.45 | 18.84 | 23.12K |
| 2024-04-24 | 19.18 | 18.96 | ↓$0.22 (-1.15%) | 18.73 | 19.18 | 16.10K |
| 2024-04-23 | 19.22 | 18.93 | ↓$0.29 (-1.51%) | 18.84 | 19.22 | 11.59K |
| 2024-04-22 | 19.00 | 18.85 | ↓$0.15 (-0.79%) | 18.85 | 19.26 | 31.91K |
| 2024-04-19 | 19.14 | 19.04 | ↓$0.10 (-0.52%) | 19.01 | 19.19 | 25.49K |
| 2024-04-18 | 19.28 | 19.31 | ↑$0.03 (0.16%) | 18.97 | 19.49 | 49.84K |
| 2024-04-17 | 19.64 | 19.32 | ↓$0.32 (-1.63%) | 19.17 | 19.64 | 24.13K |
| 2024-04-16 | 19.51 | 19.78 | ↑$0.27 (1.38%) | 19.15 | 19.78 | 22.17K |
| 2024-04-15 | 19.25 | 19.36 | ↑$0.11 (0.57%) | 19.03 | 19.62 | 29.60K |
| 2024-04-12 | 19.19 | 19.26 | ↑$0.07 (0.36%) | 19.09 | 19.42 | 16.73K |
| 2024-04-11 | 19.15 | 19.23 | ↑$0.08 (0.42%) | 19.05 | 19.26 | 28.75K |
| 2024-04-10 | 19.20 | 19.22 | ↑$0.02 (0.10%) | 19.01 | 19.25 | 28.57K |
| 2024-04-09 | 19.15 | 19.31 | ↑$0.16 (0.84%) | 19.10 | 19.45 | 25.42K |
| 2024-04-08 | 19.25 | 19.15 | ↓$0.10 (-0.52%) | 19.01 | 19.35 | 41.36K |
| 2024-04-05 | 19.00 | 19.27 | ↑$0.27 (1.42%) | 18.99 | 19.28 | 29.09K |
| 2024-04-04 | 20.02 | 18.87 | ↓$1.15 (-5.74%) | 18.87 | 20.18 | 34.80K |
| 2024-04-03 | 20.35 | 20.11 | ↓$0.24 (-1.18%) | 20.10 | 20.49 | 20.29K |
| 2024-04-02 | 19.83 | 20.35 | ↑$0.52 (2.62%) | 19.83 | 20.35 | 17.72K |
| 2024-04-01 | 19.98 | 19.96 | ↓$0.02 (-0.10%) | 19.70 | 20.16 | 12.04K |
| 2024-03-28 | 19.90 | 20.16 | ↑$0.26 (1.31%) | 19.70 | 20.16 | 21.91K |
| 2024-03-27 | 19.63 | 19.90 | ↑$0.27 (1.38%) | 19.63 | 20.02 | 28.96K |
| 2024-03-26 | 20.38 | 19.77 | ↓$0.61 (-2.99%) | 19.77 | 20.38 | 26.67K |
| 2024-03-25 | 20.56 | 19.98 | ↓$0.58 (-2.82%) | 19.81 | 20.60 | 18.07K |
| 2024-03-22 | 20.59 | 20.30 | ↓$0.29 (-1.41%) | 20.07 | 20.72 | 18.41K |
| 2024-03-21 | 20.45 | 20.74 | ↑$0.29 (1.42%) | 20.22 | 20.74 | 16.46K |
Create an account or log in to view more rows.
$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.....
$HURC futes rippin
$HURC what happened?
$HURC beauty. Bag secured