Skip to main content
logo
Hurco Companies, Inc. (HURC)
NASDAQ: HURC · Real-Time Price · USD
17.23
+0.07 (0.41%)
Jan 16, 2026, 11:52 AM EST - Market open

Hurco Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 15, 202617.6817.6816.7917.1617.161.78%23,313
Jan 14, 202616.8617.4816.5516.8616.86-13,001
Jan 13, 202617.6817.6816.7816.8616.86-1.86%28,822
Jan 12, 202617.0117.8716.7117.1817.18-0.06%92,697
Jan 9, 202616.7017.4516.7017.1917.194.69%49,147
Jan 8, 202616.3317.4016.3316.4216.420.74%37,202
Jan 7, 202616.4516.5816.0416.3016.300.06%14,010
Jan 6, 202616.8216.8516.1616.2916.29-3.44%14,412
Jan 5, 202616.2617.3716.1516.8716.873.18%83,058
Jan 2, 202615.4416.7515.4416.3516.355.83%29,952
Dec 31, 202515.4915.7515.3115.4515.45-0.83%11,441
Dec 30, 202515.5616.1415.4015.5815.580.52%18,353
Dec 29, 202515.3315.6414.8615.5015.501.17%55,375
Dec 26, 202515.1515.6015.1515.3215.32-0.91%7,594
Dec 24, 202515.9515.9515.4615.4615.46-0.90%16,386
Dec 23, 202515.1415.7915.1315.6015.602.30%45,006
Dec 22, 202514.8615.4314.8615.2515.252.49%35,103
Dec 19, 202515.0015.2114.8114.8814.88-0.80%29,647
Dec 18, 202514.9615.3014.7615.0015.001.69%23,666
Dec 17, 202515.0015.2214.6914.7514.75-1.67%33,055
Dec 16, 202515.2715.2815.0015.0015.00-2.47%22,334
Dec 15, 202515.0615.4514.8815.3815.381.85%47,268
Dec 12, 202514.8915.2514.7515.1015.101.79%52,649
Dec 11, 202515.0015.2414.7014.8414.84-1.30%51,747
Dec 10, 202514.9915.3814.8615.0315.030.54%54,186
Dec 9, 202515.1515.2514.8814.9514.95-0.73%25,959
Dec 8, 202514.9815.4714.9415.0615.060.87%35,089
Dec 5, 202515.2015.7914.5814.9314.93-0.99%50,880
Dec 4, 202516.0216.2315.0615.0815.08-4.80%68,078
Dec 3, 202516.3316.3415.6815.8415.84-0.56%27,987
Dec 2, 202515.7016.1015.5915.9315.932.44%28,391
Dec 1, 202516.1216.4915.5515.5515.55-4.01%28,300
Nov 28, 202516.9916.9916.1216.2016.20-1.22%33,913
Nov 26, 202516.5116.8416.4016.4016.40-1.15%20,965
Nov 25, 202516.4017.0016.4016.5916.591.16%40,017
Nov 24, 202516.5216.7116.4016.4016.400.74%12,036
Nov 21, 202516.5116.9816.2416.2816.28-1.75%24,680
Nov 20, 202516.7016.9216.4016.5716.570.45%18,027
Nov 19, 202516.4516.6016.4116.5016.500.09%12,147
Nov 18, 202516.2816.5716.2816.4816.480.80%11,893
Nov 17, 202516.7516.7916.3516.3516.35-1.92%32,156
Nov 14, 202516.6216.8916.6216.6716.670.54%10,720
Nov 13, 202516.7516.8116.5116.5816.58-0.42%18,464
Nov 12, 202516.7617.2616.5016.6516.650.67%20,578
Nov 11, 202516.4016.8616.3316.5416.540.85%15,431
Nov 10, 202516.7517.0116.4016.4016.40-16,000
Nov 7, 202516.6017.2816.3016.4016.40-1.26%18,519
Nov 6, 202517.1717.3616.6116.6116.61-0.95%12,419
Nov 5, 202516.6817.4016.6016.7716.77-0.47%13,466
Nov 4, 202517.2017.5516.7716.8516.85-3.16%26,877