Skip to main content
Hurco Companies, Inc. (HURC)
NASDAQ: HURC · Real-Time Price · USD
22.47
-0.43 (-1.90%)
At close: Jun 26, 2026, 4:00 PM EDT
22.53
+0.07 (0.29%)
After-hours: Jun 26, 2026, 4:10 PM EDT

Hurco Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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
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