Hurco Companies, Inc. (HURC)
NASDAQ: HURC · Real-Time Price · USD
17.59
-0.36 (-2.01%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Hurco Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 17.90 | 17.90 | 17.46 | 17.75 | - | -1.11% | 10,774 |
| Oct 8, 2025 | 17.81 | 18.05 | 17.64 | 17.95 | 17.95 | 0.17% | 5,779 |
| Oct 7, 2025 | 18.03 | 18.21 | 17.67 | 17.92 | 17.92 | -1.59% | 7,026 |
| Oct 6, 2025 | 18.05 | 18.40 | 17.86 | 18.21 | 18.21 | 0.39% | 16,800 |
| Oct 3, 2025 | 18.11 | 18.58 | 17.94 | 18.14 | 18.14 | 1.45% | 10,242 |
| Oct 2, 2025 | 18.04 | 18.32 | 17.87 | 17.88 | 17.88 | -1.32% | 7,845 |
| Oct 1, 2025 | 17.48 | 18.60 | 17.17 | 18.12 | 18.12 | 4.14% | 72,572 |
| Sep 30, 2025 | 17.50 | 17.62 | 17.18 | 17.40 | 17.40 | 0.46% | 54,729 |
| Sep 29, 2025 | 17.64 | 17.64 | 17.16 | 17.32 | 17.32 | -0.40% | 33,326 |
| Sep 26, 2025 | 17.44 | 17.82 | 17.10 | 17.39 | 17.39 | -0.06% | 22,500 |
| Sep 25, 2025 | 17.59 | 17.71 | 17.20 | 17.40 | 17.40 | -0.51% | 23,698 |
| Sep 24, 2025 | 17.47 | 17.80 | 17.22 | 17.49 | 17.49 | 0.46% | 17,656 |
| Sep 23, 2025 | 17.74 | 17.97 | 17.33 | 17.41 | 17.41 | -2.52% | 26,036 |
| Sep 22, 2025 | 17.59 | 17.91 | 17.50 | 17.86 | 17.86 | 0.11% | 128,098 |
| Sep 19, 2025 | 17.31 | 17.85 | 17.21 | 17.84 | 17.84 | 2.82% | 16,718 |
| Sep 18, 2025 | 17.10 | 17.88 | 17.00 | 17.35 | 17.35 | -0.86% | 28,636 |
| Sep 17, 2025 | 18.09 | 18.09 | 17.28 | 17.50 | 17.50 | -2.62% | 46,929 |
| Sep 16, 2025 | 17.73 | 18.68 | 17.65 | 17.97 | 17.97 | 2.39% | 34,140 |
| Sep 15, 2025 | 17.59 | 18.87 | 17.26 | 17.55 | 17.55 | -1.13% | 212,965 |
| Sep 12, 2025 | 17.56 | 18.40 | 17.20 | 17.75 | 17.75 | 1.78% | 21,368 |
| Sep 11, 2025 | 17.42 | 17.88 | 17.19 | 17.44 | 17.44 | -0.34% | 25,967 |
| Sep 10, 2025 | 17.59 | 17.59 | 17.40 | 17.50 | 17.50 | - | 12,553 |
| Sep 9, 2025 | 17.82 | 18.09 | 17.07 | 17.50 | 17.50 | -0.85% | 133,182 |
| Sep 8, 2025 | 18.43 | 18.43 | 17.51 | 17.65 | 17.65 | -1.56% | 16,489 |
| 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 |