Hurco Companies, Inc. (HURC)
NASDAQ: HURC · Real-Time Price · USD
17.09
+0.41 (2.46%)
At close: Sep 5, 2025, 4:00 PM
17.93
+0.84 (4.92%)
After-hours: Sep 5, 2025, 4:10 PM EDT
Hurco Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.93 | 18.14 | 16.60 | 17.93 | 17.93 | 7.49% | 38,324 |
| Sep 4, 2025 | 16.76 | 16.76 | 16.25 | 16.68 | 16.68 | 0.30% | 29,364 |
| Sep 3, 2025 | 16.98 | 17.03 | 16.26 | 16.63 | 16.63 | -2.06% | 52,492 |
| Sep 2, 2025 | 17.16 | 17.58 | 16.75 | 16.98 | 16.98 | 1.80% | 29,472 |
| Aug 29, 2025 | 17.39 | 17.72 | 16.68 | 16.68 | 16.68 | -3.70% | 42,574 |
| Aug 28, 2025 | 17.91 | 18.29 | 17.25 | 17.32 | 17.32 | -3.56% | 195,211 |
| Aug 27, 2025 | 18.14 | 18.45 | 17.59 | 17.96 | 17.96 | 1.18% | 11,504 |
| Aug 26, 2025 | 17.66 | 18.39 | 17.60 | 17.75 | 17.75 | 0.51% | 13,306 |
| Aug 25, 2025 | 18.07 | 18.44 | 17.54 | 17.66 | 17.66 | -4.33% | 27,856 |
| Aug 22, 2025 | 18.01 | 19.08 | 18.01 | 18.46 | 18.46 | 2.16% | 8,450 |
| Aug 21, 2025 | 17.82 | 18.53 | 17.76 | 18.07 | 18.07 | -1.09% | 5,730 |
| Aug 20, 2025 | 18.11 | 18.59 | 17.93 | 18.27 | 18.27 | 0.50% | 5,241 |
| Aug 19, 2025 | 18.55 | 18.55 | 18.01 | 18.18 | 18.18 | -0.68% | 5,357 |
| Aug 18, 2025 | 18.51 | 19.03 | 18.31 | 18.31 | 18.31 | 1.08% | 3,604 |
| Aug 15, 2025 | 18.37 | 18.37 | 18.11 | 18.11 | 18.11 | -1.04% | 5,330 |
| Aug 14, 2025 | 18.48 | 18.48 | 18.00 | 18.30 | 18.30 | -1.03% | 15,791 |
| Aug 13, 2025 | 18.70 | 18.81 | 18.25 | 18.49 | 18.49 | -1.81% | 33,049 |
| Aug 12, 2025 | 18.01 | 18.88 | 18.01 | 18.83 | 18.83 | 3.72% | 12,190 |
| Aug 11, 2025 | 18.50 | 19.34 | 18.16 | 18.16 | 18.16 | -3.33% | 9,371 |
| Aug 8, 2025 | 18.66 | 18.78 | 18.66 | 18.78 | 18.78 | -1.31% | 1,374 |
| Aug 7, 2025 | 19.55 | 19.55 | 18.89 | 19.03 | 19.03 | -1.04% | 11,067 |
| Aug 6, 2025 | 18.58 | 19.46 | 18.58 | 19.23 | 19.23 | -0.88% | 3,989 |
| Aug 5, 2025 | 19.45 | 19.56 | 19.05 | 19.40 | 19.40 | -0.18% | 22,551 |
| Aug 4, 2025 | 19.22 | 19.50 | 19.12 | 19.44 | 19.44 | 2.07% | 19,348 |
| Aug 1, 2025 | 18.88 | 19.48 | 18.47 | 19.04 | 19.04 | -0.94% | 32,647 |
| Jul 31, 2025 | 19.50 | 19.51 | 18.89 | 19.22 | 19.22 | 0.21% | 12,664 |
| Jul 30, 2025 | 19.67 | 19.96 | 19.05 | 19.18 | 19.18 | -2.49% | 23,782 |
| Jul 29, 2025 | 19.49 | 19.77 | 19.02 | 19.67 | 19.67 | 1.60% | 15,556 |
| Jul 28, 2025 | 19.72 | 19.94 | 19.03 | 19.36 | 19.36 | -3.15% | 31,477 |
| Jul 25, 2025 | 19.70 | 20.00 | 19.35 | 19.99 | 19.99 | 1.16% | 14,594 |
| Jul 24, 2025 | 19.24 | 19.85 | 19.18 | 19.76 | 19.76 | 2.70% | 24,266 |
| Jul 23, 2025 | 20.25 | 20.25 | 18.60 | 19.24 | 19.24 | -0.16% | 114,020 |
| Jul 22, 2025 | 18.61 | 19.50 | 18.09 | 19.27 | 19.27 | 3.99% | 63,476 |
| Jul 21, 2025 | 20.00 | 20.00 | 18.53 | 18.53 | 18.53 | -6.56% | 14,720 |
| Jul 18, 2025 | 19.85 | 20.00 | 19.56 | 19.83 | 19.83 | 0.66% | 28,149 |
| Jul 17, 2025 | 19.31 | 20.14 | 19.10 | 19.70 | 19.70 | 2.07% | 32,132 |
| Jul 16, 2025 | 19.04 | 19.88 | 18.85 | 19.30 | 19.30 | 2.50% | 118,258 |
| Jul 15, 2025 | 19.26 | 19.26 | 18.67 | 18.83 | 18.83 | -2.03% | 35,793 |
| Jul 14, 2025 | 19.59 | 20.00 | 19.16 | 19.22 | 19.22 | -0.93% | 28,769 |
| Jul 11, 2025 | 20.10 | 20.40 | 19.23 | 19.40 | 19.40 | -2.66% | 27,237 |
| Jul 10, 2025 | 19.75 | 20.21 | 19.57 | 19.93 | 19.93 | - | 9,906 |
| Jul 9, 2025 | 20.12 | 20.12 | 19.58 | 19.93 | 19.93 | -0.30% | 26,323 |
| Jul 8, 2025 | 20.71 | 21.46 | 19.69 | 19.99 | 19.99 | -3.48% | 48,849 |
| Jul 7, 2025 | 20.20 | 21.10 | 20.03 | 20.71 | 20.71 | 1.02% | 31,577 |
| Jul 3, 2025 | 19.77 | 20.54 | 19.77 | 20.50 | 20.50 | 2.60% | 11,017 |
| Jul 2, 2025 | 19.58 | 20.50 | 19.54 | 19.98 | 19.98 | 0.91% | 51,403 |
| Jul 1, 2025 | 18.91 | 19.80 | 18.01 | 19.80 | 19.80 | 4.76% | 110,742 |
| Jun 30, 2025 | 17.70 | 18.99 | 17.70 | 18.90 | 18.90 | 2.33% | 58,434 |
| Jun 27, 2025 | 18.34 | 18.98 | 17.47 | 18.47 | 18.47 | -0.65% | 33,552 |
| Jun 26, 2025 | 17.08 | 18.88 | 17.04 | 18.59 | 18.59 | 9.55% | 64,919 |