Skip to main content
Hurco Companies, Inc. (HURC)
NASDAQ: HURC · Real-Time Price · USD
19.20
+0.01 (0.05%)
Dec 20, 2024, 4:00 PM EST - Market closed

Hurco Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202418.9619.1718.5218.8518.85-1.77%19,561
Dec 19, 202418.8019.4218.7619.1919.192.02%17,032
Dec 18, 202419.7119.7418.8018.8118.81-2.59%17,800
Dec 17, 202419.0019.5418.5519.3119.311.10%30,322
Dec 16, 202419.2219.5418.8619.1019.10-1.75%70,000
Dec 13, 202419.3020.0019.0219.4419.44-0.92%10,500
Dec 12, 202419.6019.9519.2019.6219.620.62%15,148
Dec 11, 202420.3020.7019.4119.5019.50-3.94%34,700
Dec 10, 202421.2821.2820.0020.3020.30-6.15%15,200
Dec 9, 202421.7421.8720.5321.6321.63-1.55%14,433
Dec 6, 202422.3822.4021.5921.9721.97-2.23%12,444
Dec 5, 202422.9323.1022.2022.4722.47-2.77%15,338
Dec 4, 202422.9523.4122.7723.1123.111.14%16,439
Dec 3, 202423.5023.5022.8522.8522.85-2.14%9,600
Dec 2, 202423.3123.7222.9323.3523.350.13%25,732
Nov 29, 202423.4523.7623.1323.3223.320.56%9,400
Nov 27, 202423.0423.4823.0223.1923.19-0.90%11,537
Nov 26, 202422.9223.4022.7823.4023.400.91%8,229
Nov 25, 202422.6523.5022.6523.1923.192.34%29,138
Nov 22, 202423.0523.3022.4222.6622.66-1.00%13,824
Nov 21, 202421.3623.2921.3622.8922.898.23%34,741
Nov 20, 202421.4821.4921.0321.1521.15-1.17%9,808
Nov 19, 202421.1021.6121.0021.4021.401.42%13,411
Nov 18, 202421.3421.7021.0121.1021.10-1.63%13,100
Nov 15, 202421.7021.7821.2621.4521.45-2.10%10,600
Nov 14, 202421.8022.0021.3021.9121.910.50%31,800
Nov 13, 202421.7321.8821.5621.8021.800.18%13,132
Nov 12, 202421.9322.4821.6621.7621.76-1.89%12,500
Nov 11, 202422.4322.4321.9022.1822.180.05%19,201
Nov 8, 202422.0022.3821.6122.1722.170.77%20,825
Nov 7, 202421.0322.0020.9722.0022.004.27%27,907
Nov 6, 202421.3721.6621.0621.1021.101.20%29,031
Nov 5, 202421.0521.4920.8520.8520.85-1.18%3,700
Nov 4, 202420.8221.3920.8121.1021.101.34%15,612
Nov 1, 202420.9021.0020.3520.8220.82-0.90%8,430
Oct 31, 202421.4521.4520.9121.0121.01-2.05%6,400
Oct 30, 202420.7521.4520.7521.4521.451.32%6,526
Oct 29, 202421.4921.4921.1721.1721.17-1.26%8,300
Oct 28, 202420.8421.6720.8421.4421.442.88%16,300
Oct 25, 202420.6620.8420.3020.8420.843.63%13,137
Oct 24, 202420.2320.4919.5020.1120.11-1.52%10,749
Oct 23, 202419.9220.4219.8420.4220.422.15%8,500
Oct 22, 202419.6519.9919.5719.9919.99-0.60%5,700
Oct 21, 202420.2720.3420.0520.1120.11-3.04%9,300
Oct 18, 202421.2321.2320.5620.7420.74-1.05%9,200
Oct 17, 202420.6621.2120.4520.9620.960.53%20,125
Oct 16, 202420.9221.3220.5620.8520.85-1.51%20,300
Oct 15, 202421.3121.7221.1021.1721.17-1.17%23,000
Oct 14, 202420.9921.5520.9321.4221.420.56%15,000
Oct 11, 202421.7221.7220.7021.3021.30-0.28%20,400
Oct 10, 202421.5321.5921.1621.3621.36-3.00%12,400
Oct 9, 202421.7322.2021.6522.0222.022.42%20,100
Oct 8, 202421.6821.8821.2521.5021.50-38,300
Oct 7, 202421.5122.9921.2021.5021.50-0.05%53,600
Oct 4, 202420.6521.6320.6521.5121.514.37%30,900
Oct 3, 202420.2020.8620.2020.6120.61-0.48%13,303
Oct 2, 202420.6720.7120.3320.7120.710.05%11,104
Oct 1, 202420.9920.9920.1920.7020.70-1.76%16,100
Sep 30, 202418.1021.0918.1021.0721.0715.83%44,042
Sep 27, 202418.3318.7518.0418.1918.19-0.60%26,300
Sep 26, 202418.2718.3018.1818.3018.30-15,014
Sep 25, 202418.3818.3817.9318.3018.300.49%11,500
Sep 24, 202418.3718.8118.1118.2118.21-1.46%7,200
Sep 23, 202418.7918.7918.1218.4818.48-1.44%19,608
Sep 20, 202418.6718.7518.5318.7518.750.05%14,600
Sep 19, 202418.6518.7818.4918.7418.741.19%11,800
Sep 18, 202418.7018.9518.5018.5218.52-0.64%11,538
Sep 17, 202418.4118.6418.3318.6418.640.76%9,500
Sep 16, 202419.1119.1118.2318.5018.50-4.10%23,536
Sep 13, 202418.4019.2918.3019.2919.294.50%40,900
Sep 12, 202417.8118.4817.5118.4618.462.84%13,200
Sep 11, 202417.5317.9817.4817.9517.952.10%14,237
Sep 10, 202417.2117.5817.0017.5817.583.05%23,531
Sep 9, 202417.2517.9017.0617.0617.06-1.10%11,900
Sep 6, 202418.1018.1017.0817.2517.25-4.70%12,700
Sep 5, 202418.0218.3118.0218.1018.100.39%14,400
Sep 4, 202417.4618.2617.2718.0318.033.74%15,642
Sep 3, 202417.1517.4817.1117.3817.381.05%19,800
Aug 30, 202416.8417.2616.8417.2017.201.96%13,304
Aug 29, 202417.1417.2316.8516.8716.87-1.35%23,100
Aug 28, 202417.0017.1016.9217.1017.100.59%15,700
Aug 27, 202417.0217.0917.0017.0017.000.12%12,148
Aug 26, 202417.1917.2716.9116.9816.980.47%17,300
Aug 23, 202416.8017.0216.6616.9016.900.60%21,800
Aug 22, 202417.0717.0816.6916.8016.80-1.00%18,712
Aug 21, 202417.2717.2716.9716.9716.97-1.05%14,600
Aug 20, 202417.3517.4417.1017.1517.150.53%12,904
Aug 19, 202416.9617.3816.9617.0617.060.24%14,737
Aug 16, 202417.1417.4517.0117.0217.020.06%6,500
Aug 15, 202416.8917.1916.7617.0117.011.55%15,700
Aug 14, 202416.4616.8416.4516.7516.753.27%9,948
Aug 13, 202415.6016.4715.6016.2216.225.53%11,700
Aug 12, 202415.9416.2815.1815.3715.37-3.58%27,004
Aug 9, 202416.1216.3215.8715.9415.94-1.06%22,200
Aug 8, 202417.0117.0116.0916.1116.11-4.22%21,200
Aug 7, 202417.1817.3316.6716.8216.820.72%13,900
Aug 6, 202416.4916.8616.4916.7016.70-1.82%7,600
Aug 5, 202416.3817.0116.3017.0117.011.25%11,500
Aug 2, 202416.1516.8016.1516.8016.801.08%7,800
Aug 1, 202416.8816.8816.6116.6216.62-3.37%6,812