Hurco Companies, Inc. (HURC)
NASDAQ: HURC · Real-Time Price · USD
15.40
-0.06 (-0.39%)
Dec 26, 2025, 2:40 PM EST - Market open
Hurco Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 15.95 | 15.95 | 15.46 | 15.46 | 15.46 | -0.90% | 16,386 |
| Dec 23, 2025 | 15.14 | 15.79 | 15.13 | 15.60 | 15.60 | 2.30% | 44,993 |
| Dec 22, 2025 | 14.86 | 15.43 | 14.86 | 15.25 | 15.25 | 2.49% | 35,103 |
| Dec 19, 2025 | 15.00 | 15.21 | 14.81 | 14.88 | 14.88 | -0.80% | 29,647 |
| Dec 18, 2025 | 14.96 | 15.30 | 14.76 | 15.00 | 15.00 | 1.69% | 23,666 |
| Dec 17, 2025 | 15.00 | 15.22 | 14.69 | 14.75 | 14.75 | -1.67% | 33,055 |
| Dec 16, 2025 | 15.27 | 15.28 | 15.00 | 15.00 | 15.00 | -2.47% | 22,334 |
| Dec 15, 2025 | 15.06 | 15.45 | 14.88 | 15.38 | 15.38 | 1.85% | 47,268 |
| Dec 12, 2025 | 14.89 | 15.25 | 14.75 | 15.10 | 15.10 | 1.79% | 52,649 |
| Dec 11, 2025 | 15.00 | 15.24 | 14.70 | 14.84 | 14.84 | -1.30% | 51,747 |
| Dec 10, 2025 | 14.99 | 15.38 | 14.86 | 15.03 | 15.03 | 0.54% | 54,186 |
| Dec 9, 2025 | 15.15 | 15.25 | 14.88 | 14.95 | 14.95 | -0.73% | 25,959 |
| Dec 8, 2025 | 14.98 | 15.47 | 14.94 | 15.06 | 15.06 | 0.87% | 35,089 |
| Dec 5, 2025 | 15.20 | 15.79 | 14.58 | 14.93 | 14.93 | -0.99% | 50,880 |
| Dec 4, 2025 | 16.02 | 16.23 | 15.06 | 15.08 | 15.08 | -4.80% | 68,078 |
| Dec 3, 2025 | 16.33 | 16.34 | 15.68 | 15.84 | 15.84 | -0.56% | 27,987 |
| Dec 2, 2025 | 15.70 | 16.10 | 15.59 | 15.93 | 15.93 | 2.44% | 28,391 |
| Dec 1, 2025 | 16.12 | 16.49 | 15.55 | 15.55 | 15.55 | -4.01% | 28,300 |
| Nov 28, 2025 | 16.99 | 16.99 | 16.12 | 16.20 | 16.20 | -1.22% | 33,913 |
| Nov 26, 2025 | 16.51 | 16.84 | 16.40 | 16.40 | 16.40 | -1.15% | 20,965 |
| Nov 25, 2025 | 16.40 | 17.00 | 16.40 | 16.59 | 16.59 | 1.16% | 40,017 |
| Nov 24, 2025 | 16.52 | 16.71 | 16.40 | 16.40 | 16.40 | 0.74% | 12,036 |
| Nov 21, 2025 | 16.51 | 16.98 | 16.24 | 16.28 | 16.28 | -1.75% | 24,680 |
| Nov 20, 2025 | 16.70 | 16.92 | 16.40 | 16.57 | 16.57 | 0.45% | 18,027 |
| Nov 19, 2025 | 16.45 | 16.60 | 16.41 | 16.50 | 16.50 | 0.09% | 12,147 |
| Nov 18, 2025 | 16.28 | 16.57 | 16.28 | 16.48 | 16.48 | 0.80% | 11,893 |
| Nov 17, 2025 | 16.75 | 16.79 | 16.35 | 16.35 | 16.35 | -1.92% | 32,156 |
| Nov 14, 2025 | 16.62 | 16.89 | 16.62 | 16.67 | 16.67 | 0.54% | 10,720 |
| Nov 13, 2025 | 16.75 | 16.81 | 16.51 | 16.58 | 16.58 | -0.42% | 18,464 |
| Nov 12, 2025 | 16.76 | 17.26 | 16.50 | 16.65 | 16.65 | 0.67% | 20,578 |
| Nov 11, 2025 | 16.40 | 16.86 | 16.33 | 16.54 | 16.54 | 0.85% | 15,431 |
| Nov 10, 2025 | 16.75 | 17.01 | 16.40 | 16.40 | 16.40 | - | 16,000 |
| Nov 7, 2025 | 16.60 | 17.28 | 16.30 | 16.40 | 16.40 | -1.26% | 18,519 |
| Nov 6, 2025 | 17.17 | 17.36 | 16.61 | 16.61 | 16.61 | -0.95% | 12,419 |
| Nov 5, 2025 | 16.68 | 17.40 | 16.60 | 16.77 | 16.77 | -0.47% | 13,466 |
| Nov 4, 2025 | 17.20 | 17.55 | 16.77 | 16.85 | 16.85 | -3.16% | 26,877 |
| Nov 3, 2025 | 17.93 | 17.93 | 17.15 | 17.40 | 17.40 | -3.06% | 36,454 |
| Oct 31, 2025 | 17.44 | 18.00 | 17.27 | 17.95 | 17.95 | 3.10% | 13,573 |
| Oct 30, 2025 | 17.45 | 18.12 | 17.25 | 17.41 | 17.41 | -0.51% | 17,170 |
| Oct 29, 2025 | 17.87 | 18.39 | 17.40 | 17.50 | 17.50 | -1.82% | 27,468 |
| Oct 28, 2025 | 18.13 | 18.20 | 17.61 | 17.83 | 17.83 | -1.30% | 14,842 |
| Oct 27, 2025 | 18.60 | 19.06 | 18.00 | 18.06 | 18.06 | -2.11% | 42,842 |
| Oct 24, 2025 | 18.80 | 18.94 | 18.45 | 18.45 | 18.45 | 0.82% | 11,731 |
| Oct 23, 2025 | 18.73 | 18.75 | 18.25 | 18.30 | 18.30 | 0.38% | 40,326 |
| Oct 22, 2025 | 18.41 | 19.06 | 18.23 | 18.23 | 18.23 | -0.82% | 20,401 |
| Oct 21, 2025 | 17.91 | 18.43 | 17.91 | 18.38 | 18.38 | 0.93% | 9,539 |
| Oct 20, 2025 | 17.53 | 18.42 | 17.53 | 18.21 | 18.21 | 3.47% | 11,473 |
| Oct 17, 2025 | 17.24 | 17.70 | 17.16 | 17.60 | 17.60 | 0.57% | 29,453 |
| Oct 16, 2025 | 17.30 | 17.64 | 17.30 | 17.50 | 17.50 | -1.13% | 54,372 |
| Oct 15, 2025 | 17.70 | 17.72 | 17.16 | 17.70 | 17.70 | 2.49% | 27,518 |