Hurco Companies, Inc. (HURC)
NASDAQ: HURC · Real-Time Price · USD
14.63
+0.11 (0.76%)
May 30, 2025, 4:00 PM - Market closed
Hurco Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 14.84 | 14.84 | 14.45 | 14.63 | 14.63 | 0.76% | 3,442 |
| May 29, 2025 | 14.50 | 14.70 | 14.24 | 14.52 | 14.52 | -2.29% | 11,579 |
| May 28, 2025 | 15.80 | 15.80 | 14.07 | 14.86 | 14.86 | 1.09% | 15,210 |
| May 27, 2025 | 14.95 | 15.10 | 14.70 | 14.70 | 14.70 | 0.14% | 5,339 |
| May 23, 2025 | 14.50 | 14.89 | 14.44 | 14.68 | 14.68 | -2.13% | 6,025 |
| May 22, 2025 | 15.06 | 15.08 | 14.92 | 15.00 | 15.00 | 0.07% | 7,667 |
| May 21, 2025 | 15.00 | 15.14 | 14.55 | 14.99 | 14.99 | -0.53% | 9,467 |
| May 20, 2025 | 15.79 | 16.00 | 15.01 | 15.07 | 15.07 | -5.87% | 18,222 |
| May 19, 2025 | 15.20 | 16.01 | 15.15 | 16.01 | 16.01 | 4.91% | 11,408 |
| May 16, 2025 | 14.71 | 15.81 | 14.35 | 15.26 | 15.26 | 2.62% | 16,082 |
| May 15, 2025 | 14.84 | 15.38 | 14.57 | 14.87 | 14.87 | 0.13% | 9,527 |
| May 14, 2025 | 14.89 | 15.14 | 14.55 | 14.85 | 14.85 | -1.39% | 11,244 |
| May 13, 2025 | 15.56 | 15.74 | 15.00 | 15.06 | 15.06 | -3.15% | 10,461 |
| May 12, 2025 | 15.12 | 16.60 | 15.12 | 15.55 | 15.55 | 3.94% | 57,545 |
| May 9, 2025 | 14.88 | 15.90 | 14.43 | 14.96 | 14.96 | -2.09% | 17,457 |
| May 8, 2025 | 14.51 | 15.28 | 14.51 | 15.28 | 15.28 | 1.87% | 14,264 |
| May 7, 2025 | 14.51 | 15.39 | 14.29 | 15.00 | 15.00 | 4.53% | 38,539 |
| May 6, 2025 | 14.75 | 14.90 | 14.07 | 14.35 | 14.35 | -2.71% | 35,456 |
| May 5, 2025 | 15.80 | 15.80 | 14.52 | 14.75 | 14.75 | -6.17% | 80,671 |
| May 2, 2025 | 16.20 | 16.58 | 15.69 | 15.72 | 15.72 | -2.48% | 127,884 |
| May 1, 2025 | 17.03 | 17.28 | 16.10 | 16.12 | 16.12 | -3.36% | 101,749 |
| Apr 30, 2025 | 15.00 | 17.00 | 15.00 | 16.68 | 16.68 | 5.50% | 28,966 |
| Apr 29, 2025 | 15.69 | 17.64 | 15.69 | 15.81 | 15.81 | -1.06% | 26,027 |
| Apr 28, 2025 | 15.17 | 16.95 | 15.17 | 15.98 | 15.98 | 4.86% | 51,510 |
| Apr 25, 2025 | 15.15 | 16.55 | 15.01 | 15.24 | 15.24 | 1.74% | 16,364 |
| Apr 24, 2025 | 15.11 | 15.88 | 14.50 | 14.98 | 14.98 | -0.47% | 25,278 |
| Apr 23, 2025 | 14.85 | 15.45 | 14.49 | 15.05 | 15.05 | 4.37% | 25,587 |
| Apr 22, 2025 | 14.65 | 14.88 | 14.42 | 14.42 | 14.42 | 0.63% | 4,438 |
| Apr 21, 2025 | 14.20 | 15.32 | 13.86 | 14.33 | 14.33 | 0.35% | 40,723 |
| Apr 17, 2025 | 14.23 | 14.78 | 14.01 | 14.28 | 14.28 | 1.28% | 4,046 |
| Apr 16, 2025 | 14.49 | 14.70 | 14.10 | 14.10 | 14.10 | -3.89% | 5,359 |
| Apr 15, 2025 | 14.72 | 16.16 | 14.10 | 14.67 | 14.67 | -2.13% | 36,838 |
| Apr 14, 2025 | 13.77 | 14.99 | 13.77 | 14.99 | 14.99 | 5.49% | 10,191 |
| Apr 11, 2025 | 14.92 | 15.08 | 13.81 | 14.21 | 14.21 | 1.36% | 53,653 |
| Apr 10, 2025 | 14.33 | 14.33 | 13.94 | 14.02 | 14.02 | -3.24% | 9,311 |
| Apr 9, 2025 | 13.65 | 15.12 | 13.22 | 14.49 | 14.49 | 4.92% | 29,063 |
| Apr 8, 2025 | 13.95 | 14.77 | 13.50 | 13.81 | 13.81 | -0.72% | 20,464 |
| Apr 7, 2025 | 13.95 | 14.76 | 13.50 | 13.91 | 13.91 | -1.35% | 27,500 |
| Apr 4, 2025 | 14.43 | 14.57 | 13.68 | 14.10 | 14.10 | -3.36% | 22,136 |
| Apr 3, 2025 | 15.26 | 15.33 | 14.50 | 14.59 | 14.59 | -5.99% | 25,994 |
| Apr 2, 2025 | 15.54 | 15.67 | 15.50 | 15.52 | 15.52 | 0.13% | 11,156 |
| Apr 1, 2025 | 15.47 | 15.58 | 15.42 | 15.50 | 15.50 | -0.06% | 19,002 |
| Mar 31, 2025 | 15.60 | 15.72 | 15.50 | 15.51 | 15.51 | -0.70% | 12,591 |
| Mar 28, 2025 | 15.51 | 15.62 | 15.50 | 15.62 | 15.62 | -0.51% | 15,443 |
| Mar 27, 2025 | 15.51 | 15.70 | 15.50 | 15.70 | 15.70 | 1.29% | 11,784 |
| Mar 26, 2025 | 15.84 | 15.84 | 15.40 | 15.50 | 15.50 | -0.06% | 10,499 |
| Mar 25, 2025 | 15.79 | 15.94 | 15.50 | 15.51 | 15.51 | -3.06% | 25,445 |
| Mar 24, 2025 | 15.95 | 16.07 | 15.60 | 16.00 | 16.00 | -0.19% | 22,619 |
| Mar 21, 2025 | 15.75 | 16.29 | 15.75 | 16.03 | 16.03 | 1.01% | 14,783 |
| Mar 20, 2025 | 16.27 | 16.29 | 15.54 | 15.87 | 15.87 | -0.44% | 9,636 |