Hurco Companies Inc. (HURC)
15.53
0.03 (0.19%)
At close: Apr 02, 2025, 3:59 PM
15.52
-0.03%
After-hours: Apr 02, 2025, 04:00 PM EDT
Hurco Companies Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 15.47 | 15.58 | 15.42 | 15.50 | -0.01 | -0.06% | 19,001 |
| Mar 31, 2025 | 15.60 | 15.72 | 15.50 | 15.51 | -0.11 | -0.70% | 12,600 |
| Mar 28, 2025 | 15.51 | 15.62 | 15.50 | 15.62 | -0.08 | -0.51% | 15,443 |
| Mar 27, 2025 | 15.51 | 15.70 | 15.50 | 15.70 | 0.20 | 1.29% | 11,800 |
| Mar 26, 2025 | 15.84 | 15.84 | 15.40 | 15.50 | -0.01 | -0.06% | 10,500 |
| Mar 25, 2025 | 15.79 | 15.94 | 15.50 | 15.51 | -0.49 | -3.06% | 25,445 |
| Mar 24, 2025 | 15.95 | 16.07 | 15.60 | 16.00 | -0.03 | -0.19% | 22,619 |
| Mar 21, 2025 | 15.75 | 16.29 | 15.75 | 16.03 | 0.16 | 1.01% | 14,800 |
| Mar 20, 2025 | 16.27 | 16.29 | 15.54 | 15.87 | -0.07 | -0.44% | 9,636 |
| Mar 19, 2025 | 15.88 | 16.00 | 15.58 | 15.94 | 0.19 | 1.21% | 10,600 |
| Mar 18, 2025 | 16.35 | 16.35 | 15.73 | 15.75 | -0.18 | -1.13% | 14,200 |
| Mar 17, 2025 | 15.51 | 16.76 | 15.51 | 15.93 | -0.07 | -0.44% | 20,717 |
| Mar 14, 2025 | 15.75 | 16.31 | 15.53 | 16.00 | -0.07 | -0.44% | 7,445 |
| Mar 13, 2025 | 16.10 | 16.71 | 16.07 | 16.07 | 0.06 | 0.37% | 9,100 |
| Mar 12, 2025 | 16.55 | 16.55 | 15.90 | 16.01 | -0.04 | -0.25% | 8,900 |
| Mar 11, 2025 | 16.70 | 16.70 | 15.75 | 16.05 | -0.61 | -3.66% | 46,700 |
| Mar 10, 2025 | 16.53 | 17.26 | 16.50 | 16.66 | -0.60 | -3.48% | 18,636 |
| Mar 7, 2025 | 17.87 | 17.87 | 16.10 | 17.26 | -1.12 | -6.09% | 35,100 |
| Mar 6, 2025 | 17.49 | 18.38 | 17.05 | 18.38 | 0.68 | 3.84% | 12,442 |
| Mar 5, 2025 | 17.91 | 18.06 | 17.25 | 17.70 | -0.10 | -0.56% | 17,416 |
| Mar 4, 2025 | 18.20 | 18.50 | 17.80 | 17.80 | -0.80 | -4.30% | 13,500 |
| Mar 3, 2025 | 18.12 | 18.70 | 18.07 | 18.60 | 0.74 | 4.14% | 5,533 |
| Feb 28, 2025 | 18.27 | 18.48 | 17.86 | 17.86 | -0.20 | -1.11% | 9,800 |
| Feb 27, 2025 | 18.60 | 18.65 | 17.78 | 18.06 | -0.54 | -2.90% | 13,526 |
| Feb 26, 2025 | 17.76 | 18.60 | 17.70 | 18.60 | 0.99 | 5.62% | 18,945 |
| Feb 25, 2025 | 18.05 | 18.35 | 17.24 | 17.61 | -0.19 | -1.07% | 27,634 |
| Feb 24, 2025 | 20.41 | 20.43 | 17.70 | 17.80 | -2.65 | -12.96% | 19,900 |
| Feb 21, 2025 | 20.44 | 21.00 | 20.32 | 20.45 | -0.51 | -2.43% | 14,300 |
| Feb 20, 2025 | 20.50 | 20.96 | 19.77 | 20.96 | 0.37 | 1.80% | 25,800 |
| Feb 19, 2025 | 22.31 | 22.31 | 20.51 | 20.59 | -1.57 | -7.08% | 18,200 |
| Feb 18, 2025 | 22.22 | 22.81 | 21.81 | 22.16 | -0.34 | -1.51% | 57,444 |
| Feb 14, 2025 | 22.53 | 22.76 | 21.94 | 22.50 | 0.19 | 0.85% | 46,100 |
| Feb 13, 2025 | 22.95 | 23.45 | 22.24 | 22.31 | -0.82 | -3.55% | 50,100 |
| Feb 12, 2025 | 22.31 | 23.39 | 22.17 | 23.13 | 0.57 | 2.53% | 25,300 |
| Feb 11, 2025 | 22.01 | 22.78 | 21.90 | 22.56 | 0.68 | 3.11% | 9,000 |
| Feb 10, 2025 | 22.39 | 22.39 | 21.84 | 21.88 | -0.58 | -2.58% | 17,600 |
| Feb 7, 2025 | 22.17 | 22.48 | 21.34 | 22.46 | 0.06 | 0.27% | 26,034 |
| Feb 6, 2025 | 22.17 | 22.49 | 22.16 | 22.40 | 0.11 | 0.49% | 9,344 |
| Feb 5, 2025 | 21.48 | 22.71 | 21.48 | 22.29 | 0.65 | 3.00% | 20,200 |
| Feb 4, 2025 | 21.69 | 21.75 | 21.05 | 21.64 | 0.59 | 2.80% | 17,500 |
| Feb 3, 2025 | 20.65 | 21.65 | 20.65 | 21.05 | -0.44 | -2.05% | 4,019 |
| Jan 31, 2025 | 21.08 | 21.75 | 20.50 | 21.49 | 0.34 | 1.61% | 9,600 |
| Jan 30, 2025 | 20.90 | 21.32 | 20.43 | 21.15 | 0.10 | 0.48% | 9,430 |
| Jan 29, 2025 | 21.00 | 21.10 | 20.35 | 21.05 | 0.05 | 0.24% | 23,400 |
| Jan 28, 2025 | 20.63 | 21.88 | 19.96 | 21.00 | 0.26 | 1.25% | 70,348 |
| Jan 27, 2025 | 21.58 | 22.00 | 20.74 | 20.74 | -0.89 | -4.11% | 8,600 |
| Jan 24, 2025 | 21.60 | 21.93 | 21.36 | 21.63 | -0.28 | -1.28% | 7,200 |
| Jan 23, 2025 | 21.16 | 22.18 | 21.11 | 21.91 | 0.51 | 2.38% | 15,635 |
| Jan 22, 2025 | 21.40 | 21.54 | 20.68 | 21.40 | -0.18 | -0.83% | 18,139 |
| Jan 21, 2025 | 20.09 | 21.91 | 20.09 | 21.58 | 1.56 | 7.79% | 29,900 |