Hurco Companies, Inc. (HURC)
NASDAQ: HURC · Real-Time Price · USD
15.53
+0.25 (1.64%)
At close: May 9, 2025, 4:00 PM
14.96
-0.57 (-3.67%)
After-hours: May 9, 2025, 4:05 PM EDT

Hurco Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202514.8815.9014.4314.9614.96-2.09%17,457
May 8, 202514.5115.2814.5115.2815.281.87%14,264
May 7, 202514.5115.3914.2915.0015.004.53%38,539
May 6, 202514.7514.9014.0714.3514.35-2.71%35,456
May 5, 202515.8015.8014.5214.7514.75-6.17%80,671
May 2, 202516.2016.5815.6915.7215.72-2.48%127,884
May 1, 202517.0317.2816.1016.1216.12-3.36%101,749
Apr 30, 202515.0017.0015.0016.6816.685.50%28,966
Apr 29, 202515.6917.6415.6915.8115.81-1.06%26,027
Apr 28, 202515.1716.9515.1715.9815.984.86%51,510
Apr 25, 202515.1516.5515.0115.2415.241.74%16,364
Apr 24, 202515.1115.8814.5014.9814.98-0.47%25,278
Apr 23, 202514.8515.4514.4915.0515.054.37%25,587
Apr 22, 202514.6514.8814.4214.4214.420.63%4,438
Apr 21, 202514.2015.3213.8614.3314.330.35%40,723
Apr 17, 202514.2314.7814.0114.2814.281.28%4,046
Apr 16, 202514.4914.7014.1014.1014.10-3.89%5,359
Apr 15, 202514.7216.1614.1014.6714.67-2.13%36,838
Apr 14, 202513.7714.9913.7714.9914.995.49%10,191
Apr 11, 202514.9215.0813.8114.2114.211.36%53,653
Apr 10, 202514.3314.3313.9414.0214.02-3.24%9,311
Apr 9, 202513.6515.1213.2214.4914.494.92%29,063
Apr 8, 202513.9514.7713.5013.8113.81-0.72%20,464
Apr 7, 202513.9514.7613.5013.9113.91-1.35%27,500
Apr 4, 202514.4314.5713.6814.1014.10-3.36%22,136
Apr 3, 202515.2615.3314.5014.5914.59-5.99%25,994
Apr 2, 202515.5415.6715.5015.5215.520.13%11,156
Apr 1, 202515.4715.5815.4215.5015.50-0.06%19,002
Mar 31, 202515.6015.7215.5015.5115.51-0.70%12,591
Mar 28, 202515.5115.6215.5015.6215.62-0.51%15,443
Mar 27, 202515.5115.7015.5015.7015.701.29%11,784
Mar 26, 202515.8415.8415.4015.5015.50-0.06%10,499
Mar 25, 202515.7915.9415.5015.5115.51-3.06%25,445
Mar 24, 202515.9516.0715.6016.0016.00-0.19%22,619
Mar 21, 202515.7516.2915.7516.0316.031.01%14,783
Mar 20, 202516.2716.2915.5415.8715.87-0.44%9,636
Mar 19, 202515.8816.0015.5815.9415.941.21%10,571
Mar 18, 202516.3516.3515.7315.7515.75-1.13%14,157
Mar 17, 202515.5116.7615.5115.9315.93-0.44%20,717
Mar 14, 202515.7516.3115.5316.0016.00-0.44%7,445
Mar 13, 202516.1016.7116.0716.0716.070.37%9,051
Mar 12, 202516.5516.5515.9016.0116.01-0.25%8,890
Mar 11, 202516.7016.7015.7516.0516.05-3.66%46,661
Mar 10, 202516.5317.2616.5016.6616.66-3.48%18,636
Mar 7, 202517.8717.8716.1017.2617.26-6.09%35,059
Mar 6, 202517.4918.3817.0518.3818.383.84%12,442
Mar 5, 202517.9118.0617.2517.7017.70-0.56%17,416
Mar 4, 202518.2018.5017.8017.8017.80-4.30%13,494
Mar 3, 202518.1218.7018.0718.6018.604.14%5,533
Feb 28, 202518.2718.4817.8617.8617.86-1.11%9,751