Skip to main content
logo
Hurco Companies, Inc. (HURC)
NASDAQ: HURC · Real-Time Price · USD
19.91
+0.21 (1.04%)
At close: Jul 18, 2025, 4:00 PM
19.83
-0.08 (-0.38%)
After-hours: Jul 18, 2025, 4:05 PM EDT

Hurco Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202519.8520.0019.5619.8319.830.66%28,149
Jul 17, 202519.3120.1419.1019.7019.702.07%32,132
Jul 16, 202519.0419.8818.8519.3019.302.50%118,258
Jul 15, 202519.2619.2618.6718.8318.83-2.03%35,793
Jul 14, 202519.5920.0019.1619.2219.22-0.93%28,769
Jul 11, 202520.1020.4019.2319.4019.40-2.66%27,237
Jul 10, 202519.7520.2119.5719.9319.93-9,906
Jul 9, 202520.1220.1219.5819.9319.93-0.30%26,323
Jul 8, 202520.7121.4619.6919.9919.99-3.48%48,849
Jul 7, 202520.2021.1020.0320.7120.711.02%31,577
Jul 3, 202519.7720.5419.7720.5020.502.60%11,017
Jul 2, 202519.5820.5019.5419.9819.980.91%51,403
Jul 1, 202518.9119.8018.0119.8019.804.76%110,742
Jun 30, 202517.7018.9917.7018.9018.902.33%58,434
Jun 27, 202518.3418.9817.4718.4718.47-0.65%33,552
Jun 26, 202517.0818.8817.0418.5918.599.55%64,919
Jun 25, 202515.3317.4915.3316.9716.976.13%45,364
Jun 24, 202516.0016.3115.5615.9915.991.46%15,804
Jun 23, 202515.4115.9215.3015.7615.761.16%15,027
Jun 20, 202515.3115.7015.3115.5815.581.17%10,930
Jun 18, 202514.9615.4014.9615.4015.402.87%16,470
Jun 17, 202514.6915.0614.6914.9714.97-0.07%9,728
Jun 16, 202514.8515.3114.6914.9814.981.01%39,335
Jun 13, 202514.5114.8714.2214.8314.830.61%21,065
Jun 12, 202514.6414.9114.2014.7414.740.34%12,378
Jun 11, 202513.3015.0013.1914.6914.699.38%178,757
Jun 10, 202513.5213.7513.1913.4313.431.13%194,752
Jun 9, 202513.7514.2613.2713.2813.28-4.46%35,327
Jun 6, 202514.6114.6113.4013.9013.90-2.25%38,431
Jun 5, 202514.6014.6014.2214.2214.22-1.93%6,959
Jun 4, 202514.5014.7014.2714.5014.50-0.55%14,664
Jun 3, 202514.6314.6914.2514.5814.581.32%9,509
Jun 2, 202514.4214.6414.2714.3914.39-1.64%4,393
May 30, 202514.8414.8414.4514.6314.630.76%3,442
May 29, 202514.5014.7014.2414.5214.52-2.29%11,579
May 28, 202515.8015.8014.0714.8614.861.09%15,210
May 27, 202514.9515.1014.7014.7014.700.14%5,339
May 23, 202514.5014.8914.4414.6814.68-2.13%6,025
May 22, 202515.0615.0814.9215.0015.000.07%7,667
May 21, 202515.0015.1414.5514.9914.99-0.53%9,467
May 20, 202515.7916.0015.0115.0715.07-5.87%18,222
May 19, 202515.2016.0115.1516.0116.014.91%11,408
May 16, 202514.7115.8114.3515.2615.262.62%16,082
May 15, 202514.8415.3814.5714.8714.870.13%9,527
May 14, 202514.8915.1414.5514.8514.85-1.39%11,244
May 13, 202515.5615.7415.0015.0615.06-3.15%10,461
May 12, 202515.1216.6015.1215.5515.553.94%57,545
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