Skip to main content
logo
Hurco Companies, Inc. (HURC)
NASDAQ: HURC · Real-Time Price · USD
21.21
-0.32 (-1.49%)
At close: Jul 24, 2026, 4:00 PM EDT
21.35
+0.13 (0.64%)
After-hours: Jul 24, 2026, 4:15 PM EDT

Hurco Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202621.3421.8821.2121.2121.21-1.49%14,303
Jul 23, 202621.5121.7921.3421.5321.53-1.06%13,969
Jul 22, 202621.3021.8521.3021.7621.762.16%15,376
Jul 21, 202621.6121.8721.2121.3021.30-0.98%25,259
Jul 20, 202621.8822.3821.2521.5121.51-1.69%34,566
Jul 17, 202622.9923.1021.8821.8821.88-4.37%69,739
Jul 16, 202622.7723.4722.6722.8822.880.18%85,003
Jul 15, 202622.8123.2022.7922.8422.841.06%41,193
Jul 14, 202623.0023.0022.4722.6022.60-1.18%21,225
Jul 13, 202623.4623.4622.5022.8722.87-1.93%40,139
Jul 10, 202622.8623.3222.2823.3223.322.46%144,941
Jul 9, 202622.2222.9621.9322.7622.764.36%53,643
Jul 8, 202622.0122.6721.7521.8121.81-1.27%38,473
Jul 7, 202622.7822.7821.7522.0922.09-0.76%51,512
Jul 6, 202622.7022.9122.1222.2622.26-0.31%20,159
Jul 2, 202622.7923.3122.3022.3322.330.13%28,583
Jul 1, 202622.8223.4922.3022.3022.30-2.60%50,739
Jun 30, 202622.9023.2822.7922.9022.900.02%43,768
Jun 29, 202622.3023.0422.3022.8922.891.60%29,393
Jun 26, 202622.9823.3722.1222.5322.53-1.62%58,517
Jun 25, 202622.7423.7522.7422.9022.900.75%65,041
Jun 24, 202622.0823.2021.8522.7322.733.18%85,733
Jun 23, 202622.1022.1221.6922.0322.03-0.27%36,502
Jun 22, 202622.0522.1621.6822.0922.090.41%32,749
Jun 18, 202621.9322.4121.6722.0022.000.05%78,202
Jun 17, 202622.0622.5021.8821.9921.99-0.32%30,400
Jun 16, 202621.9822.5021.5822.0622.061.38%60,127
Jun 15, 202621.6022.1821.5121.7621.760.74%42,869
Jun 12, 202621.6421.8021.2621.6021.600.47%34,973
Jun 11, 202621.7021.7021.2521.5021.50-0.92%83,583
Jun 10, 202621.5022.5021.0621.7021.700.88%78,075
Jun 9, 202621.1121.6721.0421.5121.511.37%26,588
Jun 8, 202621.1521.6420.8021.2221.220.43%28,638
Jun 5, 202620.0021.9120.0021.1321.1323.42%114,767
Jun 4, 202616.6617.2016.6617.1217.123.01%13,735
Jun 3, 202616.7516.7516.4016.6216.62-0.36%14,690
Jun 2, 202617.2617.2616.5616.6816.68-3.14%35,860
Jun 1, 202617.3017.5816.6917.2217.220.29%51,486
May 29, 202617.1017.3316.9217.1717.171.48%9,641
May 28, 202616.7017.0316.5516.9216.920.42%25,795
May 27, 202616.9017.1716.6516.8516.85-0.12%20,908
May 26, 202617.1017.1016.8716.8716.87-1.46%6,549
May 22, 202617.0417.1217.0317.1217.120.88%2,845
May 21, 202616.6017.1416.5816.9716.971.62%13,286
May 20, 202616.5016.7316.4116.7016.701.40%11,414
May 19, 202616.4616.6216.4516.4716.47-0.30%9,562
May 18, 202616.6416.6916.4116.5216.52-0.66%5,609
May 15, 202616.7216.9716.3516.6316.630.12%35,727
May 14, 202616.3516.8016.3516.6116.610.79%34,593
May 13, 202616.9517.3916.2716.4816.48-1.14%50,254