Hurco Companies Inc (HURC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 0.632911392405 | 18.96 | 19.29 | 18.505 | 12853 | 19.07496762 | CS |
| 4 | -4.37 | -18.6353944563 | 23.45 | 23.7577 | 18.505 | 19227 | 20.24844376 | CS |
| 12 | -1.77 | -8.48920863309 | 20.85 | 23.7577 | 18.505 | 17851 | 21.1580848 | CS |
| 26 | 3.56 | 22.9381443299 | 15.52 | 23.7577 | 14.825 | 17117 | 19.15652058 | CS |
| 52 | -2.25 | -10.5485232068 | 21.33 | 28.2 | 14.825 | 22393 | 19.94302519 | CS |
| 156 | -10.49 | -35.4751437268 | 29.57 | 35.15 | 14.825 | 18491 | 22.94900395 | CS |
| 260 | -19.36 | -50.3642039542 | 38.44 | 38.83 | 14.825 | 20962 | 27.01595688 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730241300 | 21.17 | -0.27 | -1.26 | 21.34 | 21.49 | 21.15 | 8255 |
| 1730154900 | 21.44 | 0.6 | 2.88 | 20.84 | 21.67 | 20.84 | 16274 |
| 1729895700 | 20.84 | 0.73 | 3.63 | 20.09 | 20.84 | 20.09 | 13137 |
| 1729809300 | 20.11 | -0.31 | -1.52 | 20.23 | 20.4902 | 19.5 | 10749 |
| 1729722900 | 20.42 | 0.43 | 2.15 | 19.93 | 20.42 | 19.84 | 8459 |
| 1729636500 | 19.99 | -0.12 | -0.60 | 20.06 | 20.06 | 19.5701 | 5671 |
| 1729550100 | 20.11 | -0.63 | -3.04 | 20.6 | 20.6 | 20.05 | 9270 |
| 1729290900 | 20.74 | -0.22 | -1.05 | 21.23 | 21.23 | 20.56 | 9154 |
| 1729204500 | 20.96 | 0.11 | 0.53 | 20.66 | 21.21 | 20.45 | 20051 |
| 1729118100 | 20.85 | -0.32 | -1.51 | 20.92 | 21.32 | 20.56 | 20272 |
| 1729031700 | 21.17 | -0.25 | -1.17 | 21.31 | 21.7209 | 21.1 | 22970 |
| 1728945300 | 21.42 | 0.12 | 0.56 | 20.99 | 21.55 | 20.93 | 14981 |
| 1728686100 | 21.3 | -0.06 | -0.28 | 21.36 | 21.715 | 20.7 | 20395 |
| 1728599700 | 21.36 | -0.66 | -3.00 | 21.85 | 21.85 | 21.1645 | 12375 |
| 1728513300 | 22.02 | 0.42 | 1.94 | 21.73 | 22.2 | 21.65 | 20082 |
| 1728426900 | 21.6 | 0.1 | 0.47 | 21.68 | 21.88 | 21.25 | 38279 |
| 1728340500 | 21.5 | -0.01 | -0.05 | 21.51 | 22.99 | 21.2 | 53513 |
| 1728081300 | 21.51 | 0.9 | 4.37 | 20.85 | 21.63 | 20.5 | 30878 |
| 1727994900 | 20.61 | -0.1 | -0.48 | 20.64 | 20.86 | 20.2 | 13303 |
| 1727908500 | 20.71 | 0.01 | 0.05 | 20.6 | 20.71 | 20.33 | 11104 |
| 1727822100 | 20.7 | -0.37 | -1.76 | 20.99 | 20.99 | 20 | 16090 |
| 1727735700 | 21.07 | 2.88 | 15.83 | 18.1 | 21.09 | 18.1 | 44042 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
