Skip to main content
Hurco Companies, Inc. (HURC)
NASDAQ: HURC · Real-Time Price · USD
15.54
-1.09 (-6.55%)
Mar 6, 2026, 4:00 PM EST - Market closed

Hurco Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.5516.5715.4215.5415.54-6.55%56,065
Mar 5, 202617.3517.3816.6316.6316.63-4.43%16,937
Mar 4, 202617.2717.7417.2717.4017.400.58%9,138
Mar 3, 202617.4517.5617.0117.3017.30-0.86%37,414
Mar 2, 202617.5317.9017.4517.4517.45-1.47%14,816
Feb 27, 202617.5317.8117.4317.7117.71-14,996
Feb 26, 202617.4218.0017.1817.7117.712.07%34,800
Feb 25, 202617.1817.3517.1817.3517.350.93%11,088
Feb 24, 202617.4217.6717.1917.1917.19-1.55%8,810
Feb 23, 202617.6417.6417.1817.4617.460.58%41,031
Feb 20, 202617.3117.8117.3117.3617.360.29%9,842
Feb 19, 202617.4017.6817.3117.3117.31-0.92%9,187
Feb 18, 202617.7017.8517.4317.4717.47-1.13%18,688
Feb 17, 202617.7417.9517.5817.6717.67-1.01%30,304
Feb 13, 202617.5617.8517.3517.8517.853.12%12,489
Feb 12, 202617.7117.7117.1817.3117.31-1.93%13,607
Feb 11, 202617.5717.7917.2317.6517.65-0.40%20,340
Feb 10, 202617.5017.9217.5017.7217.721.84%10,548
Feb 9, 202617.1917.6717.1917.4017.40-0.17%11,365
Feb 6, 202617.0417.7117.0417.4317.432.71%59,482
Feb 5, 202617.3417.3416.9716.9716.97-1.96%4,458
Feb 4, 202617.5117.5817.0217.3117.310.76%13,911
Feb 3, 202617.0017.5416.3917.1817.183.49%41,137
Feb 2, 202616.8216.9616.5916.6016.600.36%34,531
Jan 30, 202617.2117.2116.5416.5416.54-3.27%44,745
Jan 29, 202617.2917.3216.7017.1017.102.15%25,345
Jan 28, 202617.1717.1716.7416.7416.74-1.41%19,788
Jan 27, 202616.8317.2016.6916.9816.981.56%23,980
Jan 26, 202616.5916.9116.3316.7216.720.78%16,228
Jan 23, 202616.6516.8316.4616.5916.59-0.54%17,544
Jan 22, 202616.5017.0016.5016.6816.680.12%18,536
Jan 21, 202616.9916.9916.5716.6616.662.02%20,386
Jan 20, 202617.0017.2616.2516.3316.33-5.44%28,149
Jan 16, 202617.0817.3017.0017.2717.270.64%38,889
Jan 15, 202617.6817.6816.7917.1617.161.78%23,314
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%92,707
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
Nov 3, 202517.9317.9317.1517.4017.40-3.06%36,454
Oct 31, 202517.4418.0017.2717.9517.953.10%13,573
Oct 30, 202517.4518.1217.2517.4117.41-0.51%17,170
Oct 29, 202517.8718.3917.4017.5017.50-1.82%27,468
Oct 28, 202518.1318.2017.6117.8317.83-1.30%14,842
Oct 27, 202518.6019.0618.0018.0618.06-2.11%42,842
Oct 24, 202518.8018.9418.4518.4518.450.82%11,731
Oct 23, 202518.7318.7518.2518.3018.300.38%40,326
Oct 22, 202518.4119.0618.2318.2318.23-0.82%20,401
Oct 21, 202517.9118.4317.9118.3818.380.93%9,539
Oct 20, 202517.5318.4217.5318.2118.213.47%11,473
Oct 17, 202517.2417.7017.1617.6017.600.57%29,453
Oct 16, 202517.3017.6417.3017.5017.50-1.13%54,372
Oct 15, 202517.7017.7217.1617.7017.702.49%27,518
Oct 14, 202517.7917.7917.1917.2717.270.12%5,315
Oct 13, 202517.3417.3517.2117.2517.250.35%4,881