Skip to main content
logo
Hurco Companies, Inc. (HURC)
NASDAQ: HURC · Real-Time Price · USD
16.70
+0.23 (1.40%)
At close: May 20, 2026, 4:00 PM EDT
16.70
0.00 (0.00%)
After-hours: May 20, 2026, 4:10 PM EDT

Hurco Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 12, 202616.6417.0016.5416.6716.67-0.77%17,666
May 11, 202616.4716.9616.4716.8016.801.69%11,868
May 8, 202616.6616.7216.5016.5216.52-0.84%8,313
May 7, 202617.0017.0016.6516.6616.66-0.83%8,726
May 6, 202617.1017.1016.8016.8016.80-1.75%3,004
May 5, 202616.5017.4016.5017.1017.101.97%11,802
May 4, 202616.6717.2216.6716.7716.77-2.67%4,593
May 1, 202616.7017.5116.5317.2317.232.80%29,708
Apr 30, 202616.7816.9916.5916.7616.760.48%6,469
Apr 29, 202616.7916.9316.2616.6816.68-0.42%10,322
Apr 28, 202616.3917.2816.3916.7516.751.39%16,503
Apr 27, 202616.4716.7516.4716.5216.520.43%8,482
Apr 24, 202616.1516.4516.1516.4516.450.98%2,903
Apr 23, 202616.3716.6016.2616.2916.29-1.39%9,287
Apr 22, 202616.4316.7916.3316.5216.520.58%12,592
Apr 21, 202616.2516.8916.2516.4316.431.26%57,441
Apr 20, 202616.3516.6916.1616.2216.22-0.86%17,828
Apr 17, 202616.4616.6016.3616.3616.36-0.18%10,553
Apr 16, 202616.8517.0716.1716.3916.39-3.53%17,657
Apr 15, 202616.4216.9916.4216.9916.990.83%11,654
Apr 14, 202616.2617.0916.2016.8516.853.76%30,702
Apr 13, 202616.1416.2815.9316.2416.24-0.67%36,658
Apr 10, 202615.9616.4815.7316.3516.351.36%19,413
Apr 9, 202615.2116.4915.2016.1316.134.67%29,894
Apr 8, 202615.3415.8615.2415.4115.412.26%34,496
Apr 7, 202615.4815.7015.0615.0715.07-2.77%13,667
Apr 6, 202615.2615.8715.0215.5015.502.04%15,247
Apr 2, 202614.9215.2714.7615.1915.190.46%20,937
Apr 1, 202614.8215.2514.7015.1215.122.79%17,592
Mar 31, 202615.1115.1114.6514.7114.71-0.47%30,574
Mar 30, 202614.7114.8514.5114.7814.78-0.14%33,848
Mar 27, 202614.7514.8014.6914.8014.80-1.33%2,347
Mar 26, 202615.0715.4014.8215.0015.00-0.46%5,792
Mar 25, 202615.2515.5014.9915.0715.070.53%3,932
Mar 24, 202614.6615.1514.6614.9914.992.11%22,070
Mar 23, 202614.9515.1314.6014.6814.68-0.51%13,930
Mar 20, 202615.1115.1114.5014.7614.760.20%35,643
Mar 19, 202614.7114.8914.5914.7314.73-0.64%20,073
Mar 18, 202615.1515.2514.8214.8214.82-2.31%28,301
Mar 17, 202615.2915.6915.0015.1715.170.33%25,610
Mar 16, 202614.8515.4314.7115.1215.122.86%9,514
Mar 13, 202614.6514.9914.5014.7014.70-0.17%59,825
Mar 12, 202614.9715.0014.5014.7314.73-2.61%55,786
Mar 11, 202615.3415.6215.1215.1215.12-1.95%37,819