Skip to main content
logo
Hurco Companies, Inc. (HURC)
NASDAQ: HURC · Real-Time Price · USD
14.85
-0.23 (-1.53%)
At close: Dec 5, 2025, 4:00 PM EST
14.93
+0.08 (0.54%)
After-hours: Dec 5, 2025, 4:10 PM EST

Hurco Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.2015.7914.5814.9314.93-0.99%50,880
Dec 4, 202516.0216.2315.0615.0815.08-4.80%68,078
Dec 3, 202516.3316.3415.6815.8415.84-0.56%27,987
Dec 2, 202515.7016.1015.5915.9315.932.44%28,391
Dec 1, 202516.1216.4915.5515.5515.55-4.01%28,300
Nov 28, 202516.9916.9916.1216.2016.20-1.22%33,913
Nov 26, 202516.5116.8416.4016.4016.40-1.15%20,965
Nov 25, 202516.4017.0016.4016.5916.591.16%40,017
Nov 24, 202516.5216.7116.4016.4016.400.74%12,036
Nov 21, 202516.5116.9816.2416.2816.28-1.75%24,680
Nov 20, 202516.7016.9216.4016.5716.570.45%18,027
Nov 19, 202516.4516.6016.4116.5016.500.09%12,147
Nov 18, 202516.2816.5716.2816.4816.480.80%11,893
Nov 17, 202516.7516.7916.3516.3516.35-1.92%32,156
Nov 14, 202516.6216.8916.6216.6716.670.54%10,720
Nov 13, 202516.7516.8116.5116.5816.58-0.42%18,464
Nov 12, 202516.7617.2616.5016.6516.650.67%20,578
Nov 11, 202516.4016.8616.3316.5416.540.85%15,431
Nov 10, 202516.7517.0116.4016.4016.40-16,000
Nov 7, 202516.6017.2816.3016.4016.40-1.26%18,519
Nov 6, 202517.1717.3616.6116.6116.61-0.95%12,419
Nov 5, 202516.6817.4016.6016.7716.77-0.47%13,466
Nov 4, 202517.2017.5516.7716.8516.85-3.16%26,877
Nov 3, 202517.9317.9317.1517.4017.40-3.06%36,454
Oct 31, 202517.4418.0017.2717.9517.953.10%13,573
Oct 30, 202517.4518.1217.2517.4117.41-0.51%17,170
Oct 29, 202517.8718.3917.4017.5017.50-1.82%27,468
Oct 28, 202518.1318.2017.6117.8317.83-1.30%14,842
Oct 27, 202518.6019.0618.0018.0618.06-2.11%42,842
Oct 24, 202518.8018.9418.4518.4518.450.82%11,731
Oct 23, 202518.7318.7518.2518.3018.300.38%40,326
Oct 22, 202518.4119.0618.2318.2318.23-0.82%20,401
Oct 21, 202517.9118.4317.9118.3818.380.93%9,539
Oct 20, 202517.5318.4217.5318.2118.213.47%11,473
Oct 17, 202517.2417.7017.1617.6017.600.57%29,453
Oct 16, 202517.3017.6417.3017.5017.50-1.13%54,372
Oct 15, 202517.7017.7217.1617.7017.702.49%27,518
Oct 14, 202517.7917.7917.1917.2717.270.12%5,315
Oct 13, 202517.3417.3517.2117.2517.250.35%4,881
Oct 10, 202517.8117.8117.0017.1917.19-2.44%26,133
Oct 9, 202517.9017.9017.4617.6217.62-1.84%14,885
Oct 8, 202517.8118.0517.6417.9517.950.17%5,779
Oct 7, 202518.0318.2117.6717.9217.92-1.59%7,026
Oct 6, 202518.0518.4017.8618.2118.210.39%16,800
Oct 3, 202518.1118.5817.9418.1418.141.45%10,242
Oct 2, 202518.0418.3217.8717.8817.88-1.32%7,845
Oct 1, 202517.4818.6017.1718.1218.124.14%72,572
Sep 30, 202517.5017.6217.1817.4017.400.46%54,729
Sep 29, 202517.6417.6417.1617.3217.32-0.40%33,326
Sep 26, 202517.4417.8217.1017.3917.39-0.06%22,500