Hurco Companies, Inc. HURC
NASDAQ · United States · Producer Manufacturing
$21.77+0.15 (+0.69%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $21.77 | +0.69% | $22.15 | $22.15 | $21.77 | 2.77K |
| 2026-09-30 | $21.62 | -2.08% | $22.20 | $22.50 | $21.62 | 14.20K |
| 2026-09-29 | $22.08 | +0.41% | $22.03 | $22.37 | $21.89 | 10.40K |
| 2026-09-28 | $21.99 | +1.57% | $21.71 | $22.10 | $21.37 | 25.70K |
| 2026-09-25 | $21.65 | +0.09% | $21.71 | $21.94 | $21.34 | 9.20K |
| 2026-09-24 | $21.63 | +2.03% | $21.20 | $21.82 | $21.20 | 25.90K |
| 2026-09-23 | $21.20 | -2.44% | $21.72 | $21.72 | $21.00 | 16.20K |
| 2026-09-22 | $21.73 | -1.45% | $22.46 | $22.46 | $21.12 | 17.80K |
| 2026-09-21 | $22.05 | -0.59% | $22.18 | $22.30 | $21.75 | 9.60K |
| 2026-09-18 | $22.18 | -2.72% | $22.54 | $22.76 | $22.01 | 23.10K |
| 2026-09-17 | $22.80 | +0.62% | $22.88 | $23.00 | $22.31 | 12.70K |
| 2026-09-16 | $22.66 | +0.76% | $22.49 | $23.12 | $22.09 | 23.70K |
| 2026-09-15 | $22.49 | -0.40% | $22.27 | $22.78 | $22.27 | 12.40K |
| 2026-09-14 | $22.58 | +3.63% | $21.79 | $23.48 | $21.79 | 58.70K |
| 2026-09-11 | $21.79 | -3.54% | $22.76 | $22.76 | $21.76 | 5.70K |
| 2026-09-10 | $22.59 | +0.13% | $22.55 | $22.76 | $21.99 | 12.80K |
| 2026-09-09 | $22.56 | +0.76% | $22.39 | $22.64 | $22.00 | 23.40K |
| 2026-09-08 | $22.39 | -2.61% | $22.98 | $22.99 | $22.01 | 30.30K |
| 2026-09-04 | $22.99 | +0.83% | $24.46 | $24.49 | $22.00 | 67.00K |
| 2026-09-03 | $22.80 | +7.14% | $21.40 | $22.80 | $20.91 | 45.50K |
| 2026-09-02 | $21.28 | +2.06% | $20.86 | $21.91 | $20.86 | 60.20K |
| 2026-09-01 | $20.85 | -2.93% | $21.51 | $21.85 | $20.79 | 21.30K |
| 2026-08-31 | $21.48 | -6.32% | $23.00 | $23.17 | $21.48 | 47.60K |
| 2026-08-28 | $22.93 | +1.82% | $22.77 | $23.15 | $22.66 | 9.20K |
| 2026-08-27 | $22.52 | -1.70% | $22.70 | $22.87 | $22.50 | 6.00K |
| 2026-08-26 | $22.91 | +0.97% | $22.67 | $22.97 | $22.37 | 38.50K |
| 2026-08-25 | $22.69 | +0.22% | $22.35 | $22.78 | $22.35 | 4.00K |
| 2026-08-24 | $22.64 | -1.22% | $22.80 | $22.80 | $22.60 | 5.00K |
| 2026-08-21 | $22.92 | +0.84% | $23.00 | $23.01 | $22.51 | 13.50K |
| 2026-08-20 | $22.73 | -0.13% | $22.62 | $23.23 | $22.45 | 28.00K |
| 2026-08-19 | $22.76 | +1.52% | $22.64 | $23.16 | $22.61 | 50.60K |
| 2026-08-18 | $22.42 | -0.80% | $22.53 | $22.88 | $22.23 | 11.20K |
| 2026-08-17 | $22.60 | +0.36% | $22.66 | $23.07 | $22.20 | 24.30K |
| 2026-08-14 | $22.52 | +2.04% | $22.07 | $22.99 | $22.06 | 26.80K |
| 2026-08-13 | $22.07 | -0.63% | $22.30 | $22.43 | $21.90 | 7.40K |
| 2026-08-12 | $22.21 | +0.59% | $22.38 | $22.52 | $21.92 | 12.20K |
| 2026-08-11 | $22.08 | +1.66% | $21.90 | $22.29 | $21.88 | 16.50K |
| 2026-08-10 | $21.72 | -1.54% | $21.89 | $22.46 | $21.44 | 25.80K |
| 2026-08-07 | $22.06 | +0.73% | $21.81 | $22.31 | $21.70 | 13.10K |
| 2026-08-06 | $21.90 | +0.05% | $21.73 | $21.99 | $21.62 | 11.40K |
| 2026-08-05 | $21.89 | +1.67% | $21.65 | $21.93 | $21.38 | 14.10K |
| 2026-08-04 | $21.53 | -1.69% | $21.28 | $21.90 | $21.18 | 20.30K |
| 2026-08-03 | $21.90 | +5.09% | $21.01 | $21.92 | $21.01 | 17.00K |
| 2026-07-31 | $20.84 | -1.70% | $20.95 | $21.01 | $20.61 | 12.20K |
| 2026-07-30 | $21.20 | +4.18% | $20.78 | $21.30 | $20.30 | 16.00K |
| 2026-07-29 | $20.35 | -2.07% | $20.90 | $20.98 | $20.04 | 24.10K |
| 2026-07-28 | $20.78 | +1.22% | $20.40 | $21.12 | $20.39 | 18.70K |
| 2026-07-27 | $20.53 | -3.21% | $21.27 | $21.96 | $20.52 | 36.00K |
| 2026-07-24 | $21.21 | -1.49% | $21.34 | $21.88 | $21.21 | 14.30K |
| 2026-07-23 | $21.53 | -1.06% | $21.51 | $21.79 | $21.34 | 14.00K |
| 2026-07-22 | $21.76 | +2.16% | $21.30 | $21.85 | $21.30 | 15.40K |
| 2026-07-21 | $21.30 | -0.98% | $21.61 | $21.87 | $21.21 | 25.30K |
| 2026-07-20 | $21.51 | -1.69% | $21.88 | $22.38 | $21.25 | 34.60K |
| 2026-07-17 | $21.88 | -4.37% | $22.99 | $23.10 | $21.88 | 69.70K |
| 2026-07-16 | $22.88 | +0.18% | $22.77 | $23.47 | $22.67 | 85.00K |
| 2026-07-15 | $22.84 | +1.06% | $22.81 | $23.20 | $22.79 | 41.20K |
| 2026-07-14 | $22.60 | -1.18% | $23.00 | $23.00 | $22.47 | 21.20K |
| 2026-07-13 | $22.87 | -1.93% | $23.46 | $23.46 | $22.50 | 40.10K |
| 2026-07-10 | $23.32 | +2.46% | $22.86 | $23.32 | $22.28 | 144.90K |
| 2026-07-09 | $22.76 | +4.36% | $22.22 | $22.96 | $21.93 | 53.60K |
| 2026-07-08 | $21.81 | -1.27% | $22.01 | $22.67 | $21.75 | 38.50K |
| 2026-07-07 | $22.09 | -0.76% | $22.78 | $22.78 | $21.75 | 51.50K |
| 2026-07-06 | $22.26 | -0.31% | $22.70 | $22.91 | $22.12 | 20.40K |
| 2026-07-02 | $22.33 | +0.13% | $22.79 | $23.31 | $22.30 | 28.60K |
| 2026-07-01 | $22.30 | -2.62% | $22.82 | $23.49 | $22.30 | 50.70K |
| 2026-06-30 | $22.90 | +0.04% | $22.90 | $23.28 | $22.79 | 43.80K |
| 2026-06-29 | $22.89 | +1.60% | $22.30 | $23.04 | $22.30 | 29.40K |
| 2026-06-26 | $22.53 | -1.62% | $22.98 | $23.37 | $22.12 | 58.50K |
| 2026-06-25 | $22.90 | +0.75% | $22.74 | $23.75 | $22.74 | 65.00K |
| 2026-06-24 | $22.73 | +3.18% | $22.08 | $23.20 | $21.85 | 85.70K |
| 2026-06-23 | $22.03 | -0.27% | $22.10 | $22.12 | $21.69 | 36.50K |
| 2026-06-22 | $22.09 | +0.41% | $22.05 | $22.16 | $21.68 | 32.70K |
| 2026-06-18 | $22.00 | +0.05% | $21.93 | $22.41 | $21.67 | 78.20K |
| 2026-06-17 | $21.99 | -0.32% | $22.06 | $22.50 | $21.88 | 30.40K |
| 2026-06-16 | $22.06 | +1.38% | $21.98 | $22.50 | $21.58 | 60.10K |
| 2026-06-15 | $21.76 | +0.74% | $21.60 | $22.18 | $21.51 | 42.90K |
| 2026-06-12 | $21.60 | +0.47% | $21.64 | $21.80 | $21.26 | 35.00K |
| 2026-06-11 | $21.50 | -0.92% | $21.70 | $21.70 | $21.25 | 83.50K |
| 2026-06-10 | $21.70 | +0.88% | $21.50 | $22.50 | $21.06 | 78.10K |
| 2026-06-09 | $21.51 | +1.37% | $21.11 | $21.67 | $21.04 | 26.60K |
| 2026-06-08 | $21.22 | +0.43% | $21.15 | $21.64 | $20.80 | 28.60K |
| 2026-06-05 | $21.13 | +23.42% | $20.00 | $21.91 | $20.00 | 114.80K |
| 2026-06-04 | $17.12 | +3.01% | $16.66 | $17.20 | $16.66 | 13.70K |
| 2026-06-03 | $16.62 | -0.36% | $16.75 | $16.75 | $16.40 | 14.70K |
| 2026-06-02 | $16.68 | -3.14% | $17.26 | $17.26 | $16.56 | 35.90K |
| 2026-06-01 | $17.22 | +0.29% | $17.30 | $17.58 | $16.69 | 51.50K |
| 2026-05-29 | $17.17 | +1.48% | $17.10 | $17.33 | $16.92 | 9.60K |
| 2026-05-28 | $16.92 | +0.42% | $16.70 | $17.03 | $16.55 | 25.80K |
| 2026-05-27 | $16.85 | -0.12% | $16.90 | $17.16 | $16.65 | 20.90K |
| 2026-05-26 | $16.87 | -1.46% | $17.10 | $17.10 | $16.87 | 6.50K |