Skip to main content
Hurco Companies, Inc. (HURC)
NASDAQ: HURC · Real-Time Price · USD
16.75
+0.23 (1.39%)
At close: Apr 28, 2026, 4:00 PM EDT
16.75
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Hurco Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 10, 202615.6016.0015.4215.4215.42-0.71%9,806
Mar 9, 202615.5116.1815.1715.5315.53-0.06%38,690
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, 202617.5317.8117.4317.7117.71-15,066
Feb 26, 202617.4218.0017.1817.7117.712.07%34,801
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%9,210
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%20,360
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%23,981
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