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 | -0.85 | -3.89016018307 | 21.85 | 22 | 19.96 | 27375 | 21.03165482 | CS |
| 4 | 1.58 | 8.1359423275 | 19.42 | 22 | 17.51 | 18867 | 20.08658955 | CS |
| 12 | -0.14 | -0.662251655629 | 21.14 | 23.7577 | 17.51 | 18138 | 20.73830415 | CS |
| 26 | 3.24 | 18.2432432432 | 17.76 | 23.7577 | 15.18 | 16987 | 19.8282917 | CS |
| 52 | -3.24 | -13.3663366337 | 24.24 | 28.2 | 14.825 | 21792 | 19.61335215 | CS |
| 156 | -10.5 | -33.3333333333 | 31.5 | 35.15 | 14.825 | 18655 | 22.71239241 | CS |
| 260 | -10.65 | -33.6492890995 | 31.65 | 38.83 | 14.825 | 20795 | 26.75704703 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733528100 | 21.97 | -0.5 | -2.23 | 22.38 | 22.4 | 21.59 | 12428 |
| 1733441700 | 22.47 | -0.64 | -2.77 | 23.17 | 23.17 | 22.2 | 15338 |
| 1733355300 | 23.11 | 0.26 | 1.14 | 22.95 | 23.41 | 22.77 | 16439 |
| 1733268900 | 22.85 | -0.5 | -2.14 | 23.5 | 23.5 | 22.85 | 9581 |
| 1733182500 | 23.35 | 0.03 | 0.13 | 23.31 | 23.7185 | 22.93 | 25732 |
| 1732917840 | 23.32 | 0.13 | 0.56 | 23.45 | 23.7577 | 23.13 | 9355 |
| 1732750500 | 23.19 | -0.21 | -0.90 | 23.35 | 23.48 | 23.02 | 11537 |
| 1732664100 | 23.4 | 0.21 | 0.91 | 23.11 | 23.4 | 22.54 | 8229 |
| 1732577700 | 23.19 | 0.53 | 2.34 | 22.65 | 23.5 | 22.65 | 29138 |
| 1732318500 | 22.66 | -0.23 | -1.00 | 23.05 | 23.3 | 22.42 | 13824 |
| 1732232100 | 22.89 | 1.74 | 8.23 | 21.36 | 23.29 | 21.36 | 34741 |
| 1732145700 | 21.15 | -0.25 | -1.17 | 21.3 | 21.4925 | 21.03 | 9808 |
| 1732059300 | 21.4 | 0.3 | 1.42 | 21.1 | 21.61 | 21 | 13411 |
| 1731972900 | 21.1 | -0.35 | -1.63 | 21.34 | 21.7 | 21.0104 | 13054 |
| 1731713700 | 21.45 | -0.46 | -2.10 | 21.7 | 21.78 | 21.26 | 10589 |
| 1731627300 | 21.91 | 0.11 | 0.50 | 22 | 22 | 21.3 | 31775 |
| 1731540900 | 21.8 | 0.04 | 0.18 | 21.73 | 21.88 | 21.32 | 13132 |
| 1731454500 | 21.76 | -0.42 | -1.89 | 21.93 | 22.48 | 21.66 | 12496 |
| 1731368100 | 22.18 | 0.01 | 0.05 | 22.26 | 22.4319 | 21.9 | 19201 |
| 1731108900 | 22.17 | 0.17 | 0.77 | 22.08 | 22.38 | 21.61 | 20825 |
| 1731022500 | 22 | 0.9 | 4.27 | 21.14 | 22 | 20.97 | 27906 |
| 1730936100 | 21.1 | 0.25 | 1.20 | 21.34 | 21.6575 | 21.057 | 29028 |
| 1730849700 | 20.85 | -0.25 | -1.18 | 21.12 | 21.4899 | 20.85 | 3682 |
| 1730763300 | 21.1 | 0.28 | 1.34 | 20.82 | 21.39 | 20.81 | 15612 |
| 1730500500 | 20.82 | -0.19 | -0.90 | 20.95 | 21 | 20.3536 | 8430 |
| 1730414100 | 21.01 | -0.44 | -2.05 | 21.45 | 21.45 | 20.91 | 6350 |
| 1730327700 | 21.45 | 0.28 | 1.32 | 21.12 | 21.45 | 20.75 | 6526 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
