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 |
| Oct 02, 2023 | $22.35 | $22.35 | $21.68 | $22.00 | 21 967 |
| Sep 29, 2023 | $21.52 | $22.43 | $21.52 | $22.43 | 6 908 |
| Sep 28, 2023 | $21.30 | $21.86 | $21.30 | $21.50 | 8 476 |
| Sep 27, 2023 | $20.89 | $21.46 | $20.68 | $21.30 | 28 697 |
| Sep 26, 2023 | $21.26 | $21.30 | $20.76 | $20.79 | 10 003 |
| Sep 25, 2023 | $21.67 | $21.98 | $21.53 | $21.53 | 12 676 |
| Sep 22, 2023 | $21.98 | $22.16 | $21.85 | $21.90 | 7 641 |
| Sep 21, 2023 | $21.51 | $22.00 | $21.39 | $21.79 | 24 379 |
| Sep 20, 2023 | $21.37 | $21.81 | $21.28 | $21.37 | 18 158 |
| Sep 19, 2023 | $21.49 | $21.67 | $21.21 | $21.24 | 9 591 |
| Sep 18, 2023 | $21.46 | $21.72 | $21.17 | $21.69 | 40 613 |
| Sep 15, 2023 | $21.45 | $21.50 | $21.08 | $21.25 | 22 632 |
| Sep 14, 2023 | $21.00 | $21.77 | $21.00 | $21.72 | 31 964 |
| Sep 13, 2023 | $20.93 | $21.01 | $20.72 | $20.86 | 31 425 |
| Sep 12, 2023 | $20.64 | $21.50 | $20.64 | $20.93 | 30 667 |
| Sep 11, 2023 | $20.99 | $21.49 | $20.40 | $20.70 | 28 595 |
| Sep 08, 2023 | $21.06 | $21.50 | $20.76 | $21.07 | 38 521 |
| Sep 07, 2023 | $21.26 | $21.74 | $21.19 | $21.74 | 6 103 |
| Sep 06, 2023 | $21.71 | $21.71 | $21.16 | $21.34 | 8 334 |
| Sep 05, 2023 | $23.09 | $23.30 | $21.60 | $21.75 | 14 439 |
| Sep 01, 2023 | $21.97 | $23.32 | $21.88 | $23.16 | 12 918 |
| Aug 31, 2023 | $22.00 | $22.00 | $21.68 | $21.68 | 5 548 |
| Aug 30, 2023 | $22.03 | $22.05 | $21.41 | $22.00 | 5 415 |
| Aug 29, 2023 | $21.32 | $21.97 | $21.31 | $21.95 | 4 268 |
| Aug 28, 2023 | $21.37 | $21.53 | $21.10 | $21.32 | 26 014 |
