NASDAQ:HURC
Hurco Companies Stock Price (Quote)
$18.06
-0.410 (-2.22%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 HURC stock ended at $18.06. This is 2.22% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.33% from a day low at $18.06 to a day high of $18.48. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Apr 02, 2024 | $19.83 | $20.35 | $19.83 | $20.35 | 17 685 |
| Apr 01, 2024 | $19.98 | $20.16 | $19.70 | $19.96 | 11 768 |
| Mar 28, 2024 | $19.90 | $20.16 | $19.70 | $20.16 | 21 906 |
| Mar 27, 2024 | $19.63 | $20.02 | $19.63 | $19.90 | 28 649 |
| Mar 26, 2024 | $20.38 | $20.38 | $19.77 | $19.77 | 26 429 |
| Mar 25, 2024 | $20.56 | $20.60 | $19.81 | $19.98 | 18 068 |
| Mar 22, 2024 | $20.59 | $20.72 | $20.07 | $20.30 | 18 165 |
| Mar 21, 2024 | $20.45 | $20.74 | $20.22 | $20.74 | 16 411 |
| Mar 20, 2024 | $19.87 | $20.55 | $19.87 | $20.45 | 29 531 |
| Mar 19, 2024 | $20.32 | $20.49 | $19.77 | $20.00 | 27 753 |
| Mar 18, 2024 | $20.50 | $21.22 | $20.02 | $20.20 | 66 744 |
| Mar 15, 2024 | $20.90 | $21.24 | $20.60 | $20.63 | 28 751 |
| Mar 14, 2024 | $21.07 | $21.07 | $20.55 | $20.98 | 24 812 |
| Mar 13, 2024 | $19.87 | $21.27 | $19.87 | $20.88 | 55 539 |
| Mar 12, 2024 | $20.30 | $20.62 | $19.77 | $19.78 | 41 454 |
| Mar 11, 2024 | $21.25 | $21.60 | $20.20 | $20.20 | 38 636 |
| Mar 08, 2024 | $24.08 | $24.09 | $20.60 | $21.23 | 141 775 |
| Mar 07, 2024 | $27.64 | $28.20 | $26.81 | $27.32 | 38 149 |
| Mar 06, 2024 | $26.78 | $27.93 | $26.56 | $27.89 | 39 838 |
| Mar 05, 2024 | $26.55 | $27.00 | $26.00 | $27.00 | 16 344 |
| Mar 04, 2024 | $25.71 | $26.50 | $25.71 | $26.48 | 11 956 |
| Mar 01, 2024 | $26.09 | $26.17 | $25.49 | $25.86 | 11 282 |
| Feb 29, 2024 | $26.43 | $26.63 | $25.83 | $25.83 | 19 019 |
| Feb 28, 2024 | $25.74 | $26.50 | $25.66 | $26.50 | 28 026 |
| Feb 27, 2024 | $25.76 | $26.00 | $25.41 | $25.96 | 15 464 |
