Hurco Companies Inc. (HURC)
NASDAQ: HURC
· Real-Time Price · USD
18.21
-0.09 (-0.49%)
At close: Aug 15, 2025, 12:02 PM
HURC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 18.48 | 18.48 | 18.00 | 18.30 | 18.30 | -1.03% | 15,791 |
| Aug 13, 2025 | 18.70 | 18.81 | 18.25 | 18.49 | 18.49 | -1.81% | 33,049 |
| Aug 12, 2025 | 18.01 | 18.88 | 18.01 | 18.83 | 18.83 | 3.69% | 12,200 |
| Aug 11, 2025 | 18.50 | 19.34 | 18.16 | 18.16 | 18.16 | -3.30% | 9,400 |
| Aug 8, 2025 | 18.66 | 18.78 | 18.66 | 18.78 | 18.78 | -1.31% | 1,400 |
| Aug 7, 2025 | 19.55 | 19.55 | 18.89 | 19.03 | 19.03 | -1.04% | 11,100 |
| Aug 6, 2025 | 18.58 | 19.46 | 18.58 | 19.23 | 19.23 | -0.88% | 4,000 |
| Aug 5, 2025 | 19.45 | 19.56 | 19.05 | 19.40 | 19.40 | -0.15% | 22,600 |
| Aug 4, 2025 | 19.22 | 19.50 | 19.12 | 19.43 | 19.43 | 2.05% | 19,348 |
| Aug 1, 2025 | 18.88 | 19.48 | 18.47 | 19.04 | 19.04 | -0.94% | 32,647 |
| Jul 31, 2025 | 19.50 | 19.50 | 18.89 | 19.22 | 19.22 | 0.21% | 12,700 |
| Jul 30, 2025 | 19.67 | 19.96 | 19.05 | 19.18 | 19.18 | -2.49% | 23,800 |
| Jul 29, 2025 | 19.49 | 19.77 | 19.02 | 19.67 | 19.67 | 1.60% | 15,600 |
| Jul 28, 2025 | 19.72 | 19.93 | 19.03 | 19.36 | 19.36 | -3.15% | 31,500 |
| Jul 25, 2025 | 19.70 | 20.00 | 19.35 | 19.99 | 19.99 | 1.16% | 14,600 |
| Jul 24, 2025 | 19.24 | 19.85 | 19.18 | 19.76 | 19.76 | 2.70% | 24,300 |
| Jul 23, 2025 | 20.25 | 20.25 | 18.60 | 19.24 | 19.24 | -0.16% | 114,020 |
| Jul 22, 2025 | 18.61 | 19.50 | 18.09 | 19.27 | 19.27 | 3.99% | 63,500 |
| Jul 21, 2025 | 20.00 | 20.00 | 18.53 | 18.53 | 18.53 | -6.56% | 14,720 |
| Jul 18, 2025 | 19.85 | 20.00 | 19.56 | 19.83 | 19.83 | 0.66% | 28,149 |