NASDAQ : HURC
Hurco Companies, Inc. — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 21.54 USD (Oct 30, 2026, 12:57 PM EDT) · Market cap 139.50M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hurco Companies, Inc. (HURC) closed at 22.05 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 22.02 | 22.5 | 21.33 | 22.05 | 21,538 | -0.90% |
| 2026-10-29 | 21.86 | 22.25 | 21.74 | 22.25 | 22,743 | +2.39% |
| 2026-10-28 | 21.37 | 21.88 | 21.37 | 21.73 | 22,665 | +2.89% |
| 2026-10-27 | 21.53 | 21.88 | 21.12 | 21.12 | 27,979 | -0.80% |
| 2026-10-26 | 21.34 | 21.525 | 21.18 | 21.29 | 17,676 | -0.23% |
| 2026-10-23 | 21.03 | 21.56 | 21.01 | 21.34 | 24,823 | +1.47% |
| 2026-10-22 | 21.17 | 21.73 | 21 | 21.03 | 10,712 | -1.61% |
| 2026-10-21 | 21.41 | 21.425 | 21.08 | 21.375 | 29,232 | +2.67% |
| 2026-10-20 | 21.26 | 21.26 | 20.645 | 20.82 | 16,784 | -1.19% |
| 2026-10-19 | 21.2 | 22.309 | 20.795 | 21.07 | 30,709 | -0.61% |
| 2026-10-16 | 21.05 | 21.365 | 20.62 | 21.2 | 30,199 | +1.92% |
| 2026-10-15 | 20.97 | 21.9 | 20.59 | 20.8 | 12,594 | +0.17% |
| 2026-10-14 | 20.89 | 21.09 | 20.515 | 20.765 | 26,752 | -0.60% |
| 2026-10-13 | 21.31 | 21.42 | 20.7 | 20.89 | 10,893 | -1.65% |
| 2026-10-12 | 21.2 | 21.86 | 20.91 | 21.24 | 24,838 | +1.14% |
| 2026-10-09 | 21.13 | 21.925 | 20.64 | 21 | 34,096 | -0.28% |
| 2026-10-08 | 21.35 | 21.4 | 20.74 | 21.06 | 37,217 | -1.13% |
| 2026-10-07 | 22.07 | 22.07 | 21.18 | 21.3 | 15,499 | -3.49% |
| 2026-10-06 | 22.54 | 22.74 | 22.07 | 22.07 | 15,073 | -1.34% |
| 2026-10-05 | 22.38 | 22.98 | 22.275 | 22.37 | 13,824 | +0.36% |
| 2026-10-02 | 22.27 | 22.61 | 22.225 | 22.29 | 11,893 | +1.04% |
| 2026-10-01 | 22.15 | 22.15 | 21.67 | 22.06 | 10,098 | +2.04% |
| 2026-09-30 | 22.2 | 22.5 | 21.62 | 21.62 | 14,251 | -2.08% |
| 2026-09-29 | 22.03 | 22.365 | 21.89 | 22.08 | 10,415 | +0.41% |
| 2026-09-28 | 21.71 | 22.1 | 21.366 | 21.99 | 25,697 | +1.57% |
| 2026-09-25 | 21.71 | 21.94 | 21.34 | 21.65 | 9,204 | +0.09% |
| 2026-09-24 | 21.2 | 21.82 | 21.2 | 21.63 | 25,931 | +2.03% |
| 2026-09-23 | 21.72 | 21.72 | 21 | 21.2 | 16,171 | -2.44% |
| 2026-09-22 | 22.46 | 22.46 | 21.12 | 21.73 | 17,773 | -1.45% |
| 2026-09-21 | 22.18 | 22.3 | 21.75 | 22.05 | 9,587 | -0.59% |
| 2026-09-18 | 22.54 | 22.76 | 22.01 | 22.18 | 23,106 | -2.72% |
| 2026-09-17 | 22.88 | 23 | 22.31 | 22.8 | 12,678 | +0.62% |
| 2026-09-16 | 22.49 | 23.115 | 22.09 | 22.66 | 23,681 | +0.76% |
| 2026-09-15 | 22.27 | 22.78 | 22.27 | 22.49 | 12,405 | -0.40% |
| 2026-09-14 | 21.79 | 23.48 | 21.79 | 22.58 | 58,691 | +3.63% |
| 2026-09-11 | 22.76 | 22.76 | 21.76 | 21.79 | 5,728 | -3.54% |
| 2026-09-10 | 22.55 | 22.76 | 21.99 | 22.59 | 12,789 | +0.13% |
| 2026-09-09 | 22.39 | 22.64 | 22 | 22.56 | 23,387 | +0.76% |
| 2026-09-08 | 22.98 | 22.99 | 22.01 | 22.39 | 30,297 | -2.61% |
| 2026-09-04 | 24.46 | 24.49 | 22 | 22.99 | 66,992 | +0.83% |
| 2026-09-03 | 21.4 | 22.8 | 20.907 | 22.8 | 45,585 | +7.14% |
| 2026-09-02 | 20.86 | 21.91 | 20.86 | 21.28 | 60,188 | +2.06% |
| 2026-09-01 | 21.51 | 21.85 | 20.79 | 20.85 | 21,293 | -2.93% |
| 2026-08-31 | 23 | 23.17 | 21.48 | 21.48 | 47,658 | -6.32% |
| 2026-08-28 | 22.77 | 23.15 | 22.66 | 22.93 | 9,244 | +1.82% |
| 2026-08-27 | 22.7 | 22.87 | 22.5 | 22.52 | 6,003 | -1.70% |
| 2026-08-26 | 22.67 | 22.97 | 22.37 | 22.91 | 38,507 | +0.97% |
| 2026-08-25 | 22.35 | 22.775 | 22.35 | 22.69 | 4,020 | +0.22% |
| 2026-08-24 | 22.8 | 22.8 | 22.603 | 22.64 | 5,002 | -1.22% |
| 2026-08-21 | 23 | 23.01 | 22.51 | 22.92 | 13,509 | +0.84% |
| 2026-08-20 | 22.62 | 23.23 | 22.445 | 22.73 | 28,009 | -0.11% |
| 2026-08-19 | 22.64 | 23.16 | 22.61 | 22.755 | 50,610 | +1.49% |
| 2026-08-18 | 22.525 | 22.88 | 22.23 | 22.42 | 11,220 | -0.80% |
| 2026-08-17 | 22.66 | 23.07 | 22.2 | 22.6 | 24,335 | +0.36% |
| 2026-08-14 | 22.07 | 22.99 | 22.06 | 22.52 | 26,763 | +2.04% |
| 2026-08-13 | 22.3 | 22.43 | 21.9 | 22.07 | 7,370 | -0.63% |
| 2026-08-12 | 22.38 | 22.519 | 21.92 | 22.21 | 12,151 | +0.59% |
| 2026-08-11 | 21.9 | 22.285 | 21.88 | 22.08 | 16,487 | +1.66% |
| 2026-08-10 | 21.89 | 22.46 | 21.44 | 21.72 | 25,754 | -1.54% |
| 2026-08-07 | 21.81 | 22.305 | 21.7 | 22.06 | 13,055 | +0.73% |
| 2026-08-06 | 21.73 | 21.99 | 21.62 | 21.9 | 11,441 | +0.05% |
| 2026-08-05 | 21.65 | 21.93 | 21.38 | 21.89 | 14,148 | +1.67% |
| 2026-08-04 | 21.275 | 21.9 | 21.18 | 21.53 | 20,280 | -1.69% |
| 2026-08-03 | 21.01 | 21.92 | 21.01 | 21.9 | 17,041 | +5.09% |
| 2026-07-31 | 20.95 | 21.01 | 20.61 | 20.84 | 12,236 | -1.70% |
| 2026-07-30 | 20.78 | 21.3 | 20.3 | 21.2 | 16,044 | +4.18% |
| 2026-07-29 | 20.9 | 20.975 | 20.04 | 20.35 | 24,099 | -2.07% |
| 2026-07-28 | 20.4 | 21.12 | 20.39 | 20.78 | 18,651 | +1.22% |
| 2026-07-27 | 21.27 | 21.96 | 20.52 | 20.53 | 36,011 | -3.21% |
| 2026-07-24 | 21.34 | 21.883 | 21.21 | 21.21 | 14,303 | -1.49% |
| 2026-07-23 | 21.51 | 21.785 | 21.34 | 21.53 | 13,969 | -1.06% |
| 2026-07-22 | 21.3 | 21.85 | 21.3 | 21.76 | 15,376 | +2.16% |
| 2026-07-21 | 21.61 | 21.87 | 21.205 | 21.3 | 25,259 | -0.98% |
| 2026-07-20 | 21.88 | 22.375 | 21.25 | 21.51 | 34,567 | -1.69% |
| 2026-07-17 | 22.99 | 23.1 | 21.88 | 21.88 | 69,744 | -4.37% |
| 2026-07-16 | 22.77 | 23.47 | 22.67 | 22.88 | 85,043 | +0.18% |
| 2026-07-15 | 22.81 | 23.195 | 22.79 | 22.84 | 41,193 | +1.06% |
| 2026-07-14 | 23 | 23 | 22.47 | 22.6 | 21,225 | -1.18% |
| 2026-07-13 | 23.46 | 23.46 | 22.496 | 22.87 | 40,184 | -1.93% |
| 2026-07-10 | 22.86 | 23.32 | 22.28 | 23.32 | 144,941 | +2.46% |
| 2026-07-09 | 22.215 | 22.958 | 21.93 | 22.76 | 53,643 | +4.36% |
| 2026-07-08 | 22.01 | 22.67 | 21.75 | 21.81 | 38,473 | -1.27% |
| 2026-07-07 | 22.775 | 22.775 | 21.75 | 22.09 | 51,512 | -0.76% |
| 2026-07-06 | 22.7 | 22.91 | 22.12 | 22.26 | 20,378 | -0.31% |
| 2026-07-02 | 22.79 | 23.31 | 22.3 | 22.33 | 28,592 | +0.13% |
| 2026-07-01 | 22.82 | 23.49 | 22.3 | 22.3 | 50,739 | -2.60% |
| 2026-06-30 | 22.9 | 23.28 | 22.785 | 22.895 | 43,768 | +0.02% |
| 2026-06-29 | 22.3 | 23.04 | 22.3 | 22.89 | 29,393 | +1.60% |
| 2026-06-26 | 22.98 | 23.37 | 22.12 | 22.53 | 58,517 | -1.62% |
| 2026-06-25 | 22.74 | 23.75 | 22.74 | 22.9 | 65,041 | +0.75% |
| 2026-06-24 | 22.08 | 23.2 | 21.85 | 22.73 | 85,733 | +3.18% |
| 2026-06-23 | 22.1 | 22.12 | 21.69 | 22.03 | 36,502 | -0.27% |
| 2026-06-22 | 22.05 | 22.16 | 21.68 | 22.09 | 32,749 | +0.41% |
| 2026-06-18 | 21.93 | 22.405 | 21.674 | 22 | 78,202 | +0.05% |
| 2026-06-17 | 22.06 | 22.5 | 21.88 | 21.99 | 30,400 | -0.32% |
| 2026-06-16 | 21.98 | 22.5 | 21.58 | 22.06 | 60,127 | +1.38% |
| 2026-06-15 | 21.6 | 22.18 | 21.51 | 21.76 | 42,869 | +0.74% |
| 2026-06-12 | 21.64 | 21.8 | 21.26 | 21.6 | 34,973 | +0.47% |
| 2026-06-11 | 21.7 | 21.7 | 21.25 | 21.5 | 83,583 | -0.92% |
| 2026-06-10 | 21.5 | 22.5 | 21.06 | 21.7 | 78,075 | +0.88% |
| 2026-06-09 | 21.11 | 21.67 | 21.038 | 21.51 | 26,588 | +1.37% |
| 2026-06-08 | 21.15 | 21.635 | 20.8 | 21.22 | 28,638 | +0.43% |
| 2026-06-05 | 20 | 21.913 | 20 | 21.13 | 114,767 | +23.42% |
| 2026-06-04 | 16.66 | 17.2 | 16.66 | 17.12 | 13,735 | +3.01% |
| 2026-06-03 | 16.75 | 16.75 | 16.4 | 16.62 | 14,690 | -0.36% |
| 2026-06-02 | 17.26 | 17.26 | 16.56 | 16.68 | 35,860 | -3.14% |
| 2026-06-01 | 17.295 | 17.58 | 16.685 | 17.22 | 51,486 | +0.29% |
| 2026-05-29 | 17.095 | 17.33 | 16.92 | 17.17 | 9,641 | +1.48% |
| 2026-05-28 | 16.7 | 17.03 | 16.55 | 16.92 | 25,795 | +0.42% |
| 2026-05-27 | 16.9 | 17.165 | 16.647 | 16.85 | 20,908 | -0.12% |
| 2026-05-26 | 17.1 | 17.1 | 16.87 | 16.87 | 6,549 | -1.46% |
| 2026-05-22 | 17.04 | 17.12 | 17.03 | 17.12 | 2,845 | +0.88% |
| 2026-05-21 | 16.6 | 17.141 | 16.575 | 16.97 | 13,286 | +1.62% |
| 2026-05-20 | 16.5 | 16.73 | 16.41 | 16.7 | 11,414 | +1.40% |
| 2026-05-19 | 16.46 | 16.62 | 16.45 | 16.47 | 9,562 | -0.30% |
| 2026-05-18 | 16.64 | 16.685 | 16.41 | 16.52 | 5,609 | -0.66% |
| 2026-05-15 | 16.72 | 16.97 | 16.35 | 16.63 | 35,727 | +0.12% |
| 2026-05-14 | 16.35 | 16.798 | 16.35 | 16.61 | 34,593 | +0.79% |
| 2026-05-13 | 16.95 | 17.39 | 16.272 | 16.48 | 50,254 | -1.14% |
| 2026-05-12 | 16.64 | 17 | 16.54 | 16.67 | 17,666 | -0.77% |