Hurco Companies Inc (HURC)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.73 | -4.05780989439 | 17.99 | 18.695 | 17.05 | 11726 | 17.97884807 | CS |
| 4 | -4.91 | -22.1470455571 | 22.17 | 23.45 | 17.05 | 22161 | 20.71088844 | CS |
| 12 | -2.19 | -11.2596401028 | 19.45 | 23.45 | 17.05 | 19201 | 20.24956725 | CS |
| 26 | 0.01 | 0.0579710144928 | 17.25 | 23.7577 | 17 | 18137 | 20.59288079 | CS |
| 52 | -10.38 | -37.5542691751 | 27.64 | 28.2 | 14.825 | 21888 | 19.1974352 | CS |
| 156 | -16.29 | -48.5543964232 | 33.55 | 35.15 | 14.825 | 18867 | 22.41686996 | CS |
| 260 | -11.75 | -40.5032747329 | 29.01 | 38.83 | 14.825 | 20678 | 26.5672462 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 17.26 | -1.12 | -6.09 | 17.87 | 17.87 | 16.1 | 35059 |
| 1741304100 | 18.38 | 0.68 | 3.84 | 17.49 | 18.38 | 17.05 | 12442 |
| 1741217700 | 17.7 | -0.1 | -0.56 | 17.85 | 18.42 | 17.25 | 17416 |
| 1741131300 | 17.8 | -0.8 | -4.30 | 18.21 | 18.5 | 17.8 | 13490 |
| 1741044900 | 18.6 | 0.74 | 4.14 | 18.12 | 18.695 | 18.065 | 5533 |
| 1740785700 | 17.86 | -0.2 | -1.11 | 17.99 | 18.48 | 17.86 | 9751 |
| 1740699300 | 18.06 | -0.54 | -2.90 | 18.6 | 18.65 | 17.78 | 13526 |
| 1740612900 | 18.6 | 0.99 | 5.62 | 17.52 | 18.6 | 17.52 | 18945 |
| 1740526500 | 17.61 | -0.19 | -1.07 | 17.9 | 18.35 | 17.24 | 27634 |
| 1740440100 | 17.8 | -2.65 | -12.96 | 20.41 | 20.54 | 17.7 | 19874 |
| 1740180900 | 20.45 | -0.51 | -2.43 | 20.95 | 21 | 20.32 | 14299 |
| 1740094500 | 20.96 | 0.37 | 1.80 | 20.5 | 20.96 | 19.77 | 25797 |
| 1740008100 | 20.59 | -1.57 | -7.08 | 22.31 | 22.31 | 20.51 | 18160 |
| 1739921700 | 22.16 | -0.34 | -1.51 | 22.22 | 22.81 | 21.81 | 50178 |
| 1739576100 | 22.5 | 0.19 | 0.85 | 22.36 | 22.76 | 21.94 | 46057 |
| 1739489700 | 22.31 | -0.82 | -3.55 | 22.95 | 23.45 | 22.24 | 50084 |
| 1739403300 | 23.13 | 0.57 | 2.53 | 22.31 | 23.39 | 22.166 | 25299 |
| 1739316900 | 22.56 | 0.68 | 3.11 | 22.01 | 22.78 | 21.9 | 8963 |
| 1739230500 | 21.88 | -0.58 | -2.58 | 22.39 | 22.39 | 21.84 | 17583 |
| 1738971300 | 22.46 | 0.06 | 0.27 | 22.17 | 22.48 | 21.34 | 26034 |
| 1738884900 | 22.4 | 0.11 | 0.49 | 22.31 | 22.49 | 21.88 | 9344 |
| 1738798500 | 22.29 | 0.65 | 3.00 | 21.48 | 22.71 | 21.48 | 20155 |
| 1738712100 | 21.64 | 0.59 | 2.80 | 21.15 | 21.75 | 21.0501 | 17475 |
| 1738625700 | 21.05 | -0.44 | -2.05 | 21.34 | 21.65 | 20.65 | 4019 |
| 1738366500 | 21.49 | 0.34 | 1.61 | 21.08 | 21.748 | 20.5 | 9594 |
| 1738280100 | 21.15 | 0.1 | 0.48 | 20.9 | 21.32 | 20.43 | 9413 |
| 1738193700 | 21.05 | 0.05 | 0.24 | 21.22 | 21.22 | 20.35 | 23396 |
| 1738107300 | 21 | 0.26 | 1.25 | 20.63 | 21.88 | 19.96 | 70329 |
| 1738020900 | 20.74 | -0.89 | -4.11 | 21.58 | 22 | 20.74 | 8585 |
| 1737761700 | 21.63 | 0.23 | 1.07 | 21.85 | 21.93 | 21.355 | 7188 |
| 1737675300 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 0 |
| 1737588900 | 21.4 | -0.18 | -0.83 | 21.4 | 21.54 | 20.68 | 17604 |
| 1737502500 | 21.58 | 1.56 | 7.79 | 20.09 | 21.91 | 20.09 | 29866 |
| 1737156900 | 20.02 | 1.83 | 10.06 | 18 | 20.05 | 17.9 | 18903 |
| 1737070500 | 18.19 | 0.31 | 1.73 | 17.69 | 18.2 | 17.69 | 21866 |
| 1736984100 | 17.88 | 0.17 | 0.96 | 18.04 | 18.33 | 17.6 | 16455 |
| 1736897700 | 17.71 | -0.55 | -3.01 | 18.51 | 18.81 | 17.62 | 13915 |
| 1736811300 | 18.26 | -0.39 | -2.09 | 18.49 | 18.49 | 18.155 | 6951 |
| 1736552100 | 18.65 | -0.66 | -3.42 | 18 | 18.65 | 17.51 | 14401 |
| 1736379300 | 19.31 | -0.5 | -2.52 | 19.69 | 19.94 | 19.3 | 11111 |
| 1736292900 | 19.81 | -0.31 | -1.54 | 19.85 | 20.05 | 19.52 | 12999 |
| 1736206500 | 20.12 | 0.56 | 2.86 | 19.89 | 20.39 | 19.89 | 16074 |
| 1735947300 | 19.56 | -0.22 | -1.11 | 19.78 | 19.78 | 17.8 | 20408 |
| 1735860900 | 19.78 | 0.49 | 2.54 | 19.42 | 19.9999 | 19.42 | 10693 |
| 1735688100 | 19.29 | 0.12 | 0.63 | 19.06 | 19.49 | 18.68 | 10609 |
| 1735601700 | 19.17 | 0.09 | 0.47 | 19.02 | 19.295 | 18.5927 | 10399 |
| 1735342500 | 19.08 | -0.21 | -1.09 | 19.15 | 19.3027 | 18.79 | 7035 |
| 1735256100 | 19.29 | 0.54 | 2.88 | 18.51 | 19.29 | 18.505 | 10182 |
| 1735077840 | 18.75 | -0.16 | -0.85 | 19.07 | 19.07 | 18.61 | 7017 |
| 1734996900 | 18.91 | -0.29 | -1.51 | 19.14 | 19.29 | 18.58 | 14438 |
| 1734737700 | 19.2 | 0.01 | 0.05 | 18.96 | 19.2 | 18.52 | 19776 |
| 1734651300 | 19.19 | 0.38 | 2.02 | 18.8 | 19.42 | 18.76 | 17032 |
| 1734564900 | 18.81 | -0.5 | -2.59 | 19.31 | 19.75 | 18.8 | 17783 |
| 1734478500 | 19.31 | 0.21 | 1.10 | 19 | 19.54 | 18.55 | 30322 |
| 1734392100 | 19.1 | -0.34 | -1.75 | 19.22 | 19.54 | 18.86 | 69989 |
| 1734132900 | 19.44 | -0.18 | -0.92 | 19.45 | 20 | 19.02 | 10456 |
| 1734046500 | 19.62 | 0.12 | 0.62 | 19.48 | 19.95 | 19.2 | 15148 |
| 1733960100 | 19.5 | -0.8 | -3.94 | 20.3 | 20.7 | 19.41 | 34681 |
| 1733873700 | 20.3 | -1.33 | -6.15 | 21.28 | 21.28 | 20 | 15180 |
| 1733787300 | 21.63 | -0.34 | -1.55 | 21.74 | 21.865 | 20.53 | 14433 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
