Hurco Companies, Inc. (HURC)
NASDAQ: HURC · Real-Time Price · USD
16.75
+0.23 (1.39%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Hurco Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.39 | 17.28 | 16.39 | 16.75 | 16.75 | 1.39% | 16,503 |
| Apr 27, 2026 | 16.47 | 16.75 | 16.47 | 16.52 | 16.52 | 0.43% | 8,482 |
| Apr 24, 2026 | 16.15 | 16.45 | 16.15 | 16.45 | 16.45 | 0.98% | 2,903 |
| Apr 23, 2026 | 16.37 | 16.60 | 16.26 | 16.29 | 16.29 | -1.39% | 9,287 |
| Apr 22, 2026 | 16.43 | 16.79 | 16.33 | 16.52 | 16.52 | 0.58% | 12,592 |
| Apr 21, 2026 | 16.25 | 16.89 | 16.25 | 16.43 | 16.43 | 1.26% | 57,441 |
| Apr 20, 2026 | 16.35 | 16.69 | 16.16 | 16.22 | 16.22 | -0.86% | 17,828 |
| Apr 17, 2026 | 16.46 | 16.60 | 16.36 | 16.36 | 16.36 | -0.18% | 10,553 |
| Apr 16, 2026 | 16.85 | 17.07 | 16.17 | 16.39 | 16.39 | -3.53% | 17,657 |
| Apr 15, 2026 | 16.42 | 16.99 | 16.42 | 16.99 | 16.99 | 0.83% | 11,654 |
| Apr 14, 2026 | 16.26 | 17.09 | 16.20 | 16.85 | 16.85 | 3.76% | 30,702 |
| Apr 13, 2026 | 16.14 | 16.28 | 15.93 | 16.24 | 16.24 | -0.67% | 36,658 |
| Apr 10, 2026 | 15.96 | 16.48 | 15.73 | 16.35 | 16.35 | 1.36% | 19,413 |
| Apr 9, 2026 | 15.21 | 16.49 | 15.20 | 16.13 | 16.13 | 4.67% | 29,894 |
| Apr 8, 2026 | 15.34 | 15.86 | 15.24 | 15.41 | 15.41 | 2.26% | 34,496 |
| Apr 7, 2026 | 15.48 | 15.70 | 15.06 | 15.07 | 15.07 | -2.77% | 13,667 |
| Apr 6, 2026 | 15.26 | 15.87 | 15.02 | 15.50 | 15.50 | 2.04% | 15,247 |
| Apr 2, 2026 | 14.92 | 15.27 | 14.76 | 15.19 | 15.19 | 0.46% | 20,937 |
| Apr 1, 2026 | 14.82 | 15.25 | 14.70 | 15.12 | 15.12 | 2.79% | 17,592 |
| Mar 31, 2026 | 15.11 | 15.11 | 14.65 | 14.71 | 14.71 | -0.47% | 30,574 |
| Mar 30, 2026 | 14.71 | 14.85 | 14.51 | 14.78 | 14.78 | -0.14% | 33,848 |
| Mar 27, 2026 | 14.75 | 14.80 | 14.69 | 14.80 | 14.80 | -1.33% | 2,347 |
| Mar 26, 2026 | 15.07 | 15.40 | 14.82 | 15.00 | 15.00 | -0.46% | 5,792 |
| Mar 25, 2026 | 15.25 | 15.50 | 14.99 | 15.07 | 15.07 | 0.53% | 3,932 |
| Mar 24, 2026 | 14.66 | 15.15 | 14.66 | 14.99 | 14.99 | 2.11% | 22,070 |
| Mar 23, 2026 | 14.95 | 15.13 | 14.60 | 14.68 | 14.68 | -0.51% | 13,930 |
| Mar 20, 2026 | 15.11 | 15.11 | 14.50 | 14.76 | 14.76 | 0.20% | 35,643 |
| Mar 19, 2026 | 14.71 | 14.89 | 14.59 | 14.73 | 14.73 | -0.64% | 20,073 |
| Mar 18, 2026 | 15.15 | 15.25 | 14.82 | 14.82 | 14.82 | -2.31% | 28,301 |
| Mar 17, 2026 | 15.29 | 15.69 | 15.00 | 15.17 | 15.17 | 0.33% | 25,610 |
| Mar 16, 2026 | 14.85 | 15.43 | 14.71 | 15.12 | 15.12 | 2.86% | 9,514 |
| Mar 13, 2026 | 14.65 | 14.99 | 14.50 | 14.70 | 14.70 | -0.17% | 59,825 |
| Mar 12, 2026 | 14.97 | 15.00 | 14.50 | 14.73 | 14.73 | -2.61% | 55,786 |
| Mar 11, 2026 | 15.34 | 15.62 | 15.12 | 15.12 | 15.12 | -1.95% | 37,819 |
| Mar 10, 2026 | 15.60 | 16.00 | 15.42 | 15.42 | 15.42 | -0.71% | 9,806 |
| Mar 9, 2026 | 15.51 | 16.18 | 15.17 | 15.53 | 15.53 | -0.06% | 38,690 |
| Mar 6, 2026 | 16.55 | 16.57 | 15.42 | 15.54 | 15.54 | -6.55% | 56,065 |
| Mar 5, 2026 | 17.35 | 17.38 | 16.63 | 16.63 | 16.63 | -4.43% | 16,937 |
| Mar 4, 2026 | 17.27 | 17.74 | 17.27 | 17.40 | 17.40 | 0.58% | 9,138 |
| Mar 3, 2026 | 17.45 | 17.56 | 17.01 | 17.30 | 17.30 | -0.86% | 37,414 |
| Mar 2, 2026 | 17.53 | 17.90 | 17.45 | 17.45 | 17.45 | -1.47% | 14,816 |
| Feb 27, 2026 | 17.53 | 17.81 | 17.43 | 17.71 | 17.71 | - | 15,066 |
| Feb 26, 2026 | 17.42 | 18.00 | 17.18 | 17.71 | 17.71 | 2.07% | 34,801 |
| Feb 25, 2026 | 17.18 | 17.35 | 17.18 | 17.35 | 17.35 | 0.93% | 11,088 |
| Feb 24, 2026 | 17.42 | 17.67 | 17.19 | 17.19 | 17.19 | -1.55% | 8,810 |
| Feb 23, 2026 | 17.64 | 17.64 | 17.18 | 17.46 | 17.46 | 0.58% | 41,031 |
| Feb 20, 2026 | 17.31 | 17.81 | 17.31 | 17.36 | 17.36 | 0.29% | 9,842 |
| Feb 19, 2026 | 17.40 | 17.68 | 17.31 | 17.31 | 17.31 | -0.92% | 9,210 |
| Feb 18, 2026 | 17.70 | 17.85 | 17.43 | 17.47 | 17.47 | -1.13% | 18,688 |
| Feb 17, 2026 | 17.74 | 17.95 | 17.58 | 17.67 | 17.67 | -1.01% | 30,304 |