Hurco Companies, Inc. (HURC)
NASDAQ: HURC · Real-Time Price · USD
15.62
-0.08 (-0.51%)
At close: Mar 28, 2025, 4:00 PM
15.36
-0.26 (-1.67%)
After-hours: Mar 28, 2025, 4:26 PM EDT
Hurco Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.51 | 15.62 | 15.50 | 15.62 | 15.62 | -0.51% | 15,443 |
| Mar 27, 2025 | 15.51 | 15.70 | 15.50 | 15.70 | 15.70 | 1.29% | 11,784 |
| Mar 26, 2025 | 15.84 | 15.84 | 15.40 | 15.50 | 15.50 | -0.06% | 10,499 |
| Mar 25, 2025 | 15.79 | 15.94 | 15.50 | 15.51 | 15.51 | -3.06% | 25,445 |
| Mar 24, 2025 | 15.95 | 16.07 | 15.60 | 16.00 | 16.00 | -0.19% | 22,619 |
| Mar 21, 2025 | 15.75 | 16.29 | 15.75 | 16.03 | 16.03 | 1.01% | 14,783 |
| Mar 20, 2025 | 16.27 | 16.29 | 15.54 | 15.87 | 15.87 | -0.44% | 9,636 |
| Mar 19, 2025 | 15.88 | 16.00 | 15.58 | 15.94 | 15.94 | 1.21% | 10,571 |
| Mar 18, 2025 | 16.35 | 16.35 | 15.73 | 15.75 | 15.75 | -1.13% | 14,157 |
| Mar 17, 2025 | 15.51 | 16.76 | 15.51 | 15.93 | 15.93 | -0.44% | 20,717 |
| Mar 14, 2025 | 15.75 | 16.31 | 15.53 | 16.00 | 16.00 | -0.44% | 7,445 |
| Mar 13, 2025 | 16.10 | 16.71 | 16.07 | 16.07 | 16.07 | 0.37% | 9,051 |
| Mar 12, 2025 | 16.55 | 16.55 | 15.90 | 16.01 | 16.01 | -0.25% | 8,890 |
| Mar 11, 2025 | 16.70 | 16.70 | 15.75 | 16.05 | 16.05 | -3.66% | 46,661 |
| Mar 10, 2025 | 16.53 | 17.26 | 16.50 | 16.66 | 16.66 | -3.48% | 18,636 |
| Mar 7, 2025 | 17.87 | 17.87 | 16.10 | 17.26 | 17.26 | -6.09% | 35,059 |
| Mar 6, 2025 | 17.49 | 18.38 | 17.05 | 18.38 | 18.38 | 3.84% | 12,442 |
| Mar 5, 2025 | 17.91 | 18.06 | 17.25 | 17.70 | 17.70 | -0.56% | 17,416 |
| Mar 4, 2025 | 18.20 | 18.50 | 17.80 | 17.80 | 17.80 | -4.30% | 13,494 |
| Mar 3, 2025 | 18.12 | 18.70 | 18.07 | 18.60 | 18.60 | 4.14% | 5,533 |
| Feb 28, 2025 | 18.27 | 18.48 | 17.86 | 17.86 | 17.86 | -1.11% | 9,751 |
| Feb 27, 2025 | 18.60 | 18.65 | 17.78 | 18.06 | 18.06 | -2.90% | 13,526 |
| Feb 26, 2025 | 17.76 | 18.60 | 17.70 | 18.60 | 18.60 | 5.62% | 18,945 |
| Feb 25, 2025 | 18.05 | 18.35 | 17.24 | 17.61 | 17.61 | -1.07% | 27,634 |
| Feb 24, 2025 | 20.41 | 20.43 | 17.70 | 17.80 | 17.80 | -12.96% | 19,874 |
| Feb 21, 2025 | 20.44 | 21.00 | 20.32 | 20.45 | 20.45 | -2.43% | 14,299 |
| Feb 20, 2025 | 20.50 | 20.96 | 19.77 | 20.96 | 20.96 | 1.80% | 25,797 |
| Feb 19, 2025 | 22.31 | 22.31 | 20.51 | 20.59 | 20.59 | -7.08% | 18,160 |
| Feb 18, 2025 | 22.22 | 22.81 | 21.81 | 22.16 | 22.16 | -1.51% | 57,444 |
| Feb 14, 2025 | 22.53 | 22.76 | 21.94 | 22.50 | 22.50 | 0.85% | 46,057 |
| Feb 13, 2025 | 22.95 | 23.45 | 22.24 | 22.31 | 22.31 | -3.55% | 50,084 |
| Feb 12, 2025 | 22.31 | 23.39 | 22.17 | 23.13 | 23.13 | 2.53% | 25,299 |
| Feb 11, 2025 | 22.01 | 22.78 | 21.90 | 22.56 | 22.56 | 3.11% | 8,963 |
| Feb 10, 2025 | 22.39 | 22.39 | 21.84 | 21.88 | 21.88 | -2.58% | 17,583 |
| Feb 7, 2025 | 22.17 | 22.48 | 21.34 | 22.46 | 22.46 | 0.27% | 26,034 |
| Feb 6, 2025 | 22.17 | 22.49 | 22.16 | 22.40 | 22.40 | 0.49% | 9,344 |
| Feb 5, 2025 | 21.48 | 22.71 | 21.48 | 22.29 | 22.29 | 3.00% | 20,155 |
| Feb 4, 2025 | 21.69 | 21.75 | 21.05 | 21.64 | 21.64 | 2.80% | 17,475 |
| Feb 3, 2025 | 20.65 | 21.65 | 20.65 | 21.05 | 21.05 | -2.05% | 4,019 |
| Jan 31, 2025 | 21.08 | 21.75 | 20.50 | 21.49 | 21.49 | 1.61% | 9,598 |
| Jan 30, 2025 | 20.90 | 21.32 | 20.43 | 21.15 | 21.15 | 0.48% | 9,430 |
| Jan 29, 2025 | 21.00 | 21.10 | 20.35 | 21.05 | 21.05 | 0.24% | 23,396 |
| Jan 28, 2025 | 20.63 | 21.88 | 19.96 | 21.00 | 21.00 | 1.25% | 70,348 |
| Jan 27, 2025 | 21.58 | 22.00 | 20.74 | 20.74 | 20.74 | -4.11% | 8,596 |
| Jan 24, 2025 | 21.60 | 21.93 | 21.36 | 21.63 | 21.63 | -1.28% | 7,188 |
| Jan 23, 2025 | 21.16 | 22.18 | 21.11 | 21.91 | 21.91 | 2.38% | 15,635 |
| Jan 22, 2025 | 21.40 | 21.54 | 20.68 | 21.40 | 21.40 | -0.83% | 18,139 |
| Jan 21, 2025 | 20.09 | 21.91 | 20.09 | 21.58 | 21.58 | 7.79% | 29,870 |
| Jan 17, 2025 | 17.90 | 20.05 | 17.90 | 20.02 | 20.02 | 10.06% | 18,904 |
| Jan 16, 2025 | 17.95 | 18.20 | 17.77 | 18.19 | 18.19 | 1.73% | 21,866 |