Hurco Companies, Inc. HURC
20.37 USD -0.48 (-2.30%)
Regular-session close
20.37 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
20.04 Day range 20.85
14.68 52-week range 23.32
- YTD
- +31.84%
- 1 year
- +22.86%
HURC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.85 | 20.85 | 20.04 | 20.37 | -0.48 | -2.30% | 7,901 |
| Nov 12, 2026 | 20.84 | 20.85 | 20.61 | 20.85 | +0.12 | +0.58% | 29,600 |
| Nov 11, 2026 | 21.03 | 21.03 | 20.52 | 20.73 | -0.30 | -1.43% | 32,400 |
| Nov 10, 2026 | 21.06 | 21.12 | 20.55 | 21.03 | +0.03 | +0.14% | 21,300 |
| Nov 9, 2026 | 21.04 | 21.94 | 20.46 | 21.00 | +0.37 | +1.79% | 37,800 |
| Nov 6, 2026 | 20.97 | 21.20 | 20.27 | 20.63 | -0.48 | -2.27% | 13,400 |
| Nov 5, 2026 | 21.37 | 21.77 | 19.29 | 21.11 | -0.13 | -0.61% | 48,700 |
| Nov 4, 2026 | 22.02 | 22.02 | 21.01 | 21.24 | -0.80 | -3.63% | 49,100 |
| Nov 3, 2026 | 21.89 | 22.39 | 21.52 | 22.04 | +0.15 | +0.69% | 27,200 |
| Nov 2, 2026 | 22.05 | 22.25 | 21.75 | 21.89 | -0.16 | -0.73% | 22,300 |
| Oct 30, 2026 | 22.02 | 22.50 | 21.33 | 22.05 | -0.20 | -0.90% | 21,500 |
| Oct 29, 2026 | 21.86 | 22.25 | 21.74 | 22.25 | +0.52 | +2.39% | 22,700 |
| Oct 28, 2026 | 21.37 | 21.88 | 21.37 | 21.73 | +0.61 | +2.89% | 22,700 |
| Oct 27, 2026 | 21.53 | 21.88 | 21.12 | 21.12 | -0.17 | -0.80% | 28,000 |
| Oct 26, 2026 | 21.34 | 21.53 | 21.18 | 21.29 | -0.05 | -0.23% | 17,700 |
| Oct 23, 2026 | 21.03 | 21.56 | 21.01 | 21.34 | +0.31 | +1.47% | 24,800 |
| Oct 22, 2026 | 21.17 | 21.73 | 21.00 | 21.03 | -0.35 | -1.64% | 10,700 |
| Oct 21, 2026 | 21.41 | 21.43 | 21.08 | 21.38 | +0.56 | +2.69% | 29,200 |
| Oct 20, 2026 | 21.26 | 21.26 | 20.65 | 20.82 | -0.25 | -1.19% | 16,800 |
| Oct 19, 2026 | 21.20 | 22.31 | 20.80 | 21.07 | -0.13 | -0.61% | 30,700 |
| Oct 16, 2026 | 21.05 | 21.37 | 20.62 | 21.20 | +0.40 | +1.92% | 30,200 |
| Oct 15, 2026 | 20.97 | 21.90 | 20.59 | 20.80 | +0.03 | +0.14% | 12,600 |
| Oct 14, 2026 | 20.89 | 21.09 | 20.52 | 20.77 | -0.12 | -0.57% | 26,700 |
| Oct 13, 2026 | 21.31 | 21.42 | 20.70 | 20.89 | -0.35 | -1.65% | 10,900 |
| Oct 12, 2026 | 21.20 | 21.86 | 20.91 | 21.24 | +0.24 | +1.14% | 24,800 |
| Oct 9, 2026 | 21.13 | 21.93 | 20.64 | 21.00 | -0.06 | -0.28% | 34,100 |
| Oct 8, 2026 | 21.35 | 21.40 | 20.74 | 21.06 | -0.24 | -1.13% | 37,200 |
| Oct 7, 2026 | 22.07 | 22.07 | 21.18 | 21.30 | -0.77 | -3.49% | 15,500 |
| Oct 6, 2026 | 22.54 | 22.74 | 22.07 | 22.07 | -0.30 | -1.34% | 15,100 |
| Oct 5, 2026 | 22.38 | 22.98 | 22.28 | 22.37 | +0.08 | +0.36% | 13,800 |
| Oct 2, 2026 | 22.27 | 22.61 | 22.23 | 22.29 | +0.23 | +1.04% | 11,900 |
| Oct 1, 2026 | 22.15 | 22.15 | 21.67 | 22.06 | +0.44 | +2.04% | 10,100 |
| Sep 30, 2026 | 22.20 | 22.50 | 21.62 | 21.62 | -0.46 | -2.08% | 14,200 |
| Sep 29, 2026 | 22.03 | 22.37 | 21.89 | 22.08 | +0.09 | +0.41% | 10,400 |
| Sep 28, 2026 | 21.71 | 22.10 | 21.37 | 21.99 | +0.34 | +1.57% | 25,700 |
| Sep 25, 2026 | 21.71 | 21.94 | 21.34 | 21.65 | +0.02 | +0.09% | 9,200 |
| Sep 24, 2026 | 21.20 | 21.82 | 21.20 | 21.63 | +0.43 | +2.03% | 25,900 |
| Sep 23, 2026 | 21.72 | 21.72 | 21.00 | 21.20 | -0.53 | -2.44% | 16,200 |
| Sep 22, 2026 | 22.46 | 22.46 | 21.12 | 21.73 | -0.32 | -1.45% | 17,800 |
| Sep 21, 2026 | 22.18 | 22.30 | 21.75 | 22.05 | -0.13 | -0.59% | 9,600 |
| Sep 18, 2026 | 22.54 | 22.76 | 22.01 | 22.18 | -0.62 | -2.72% | 23,100 |
| Sep 17, 2026 | 22.88 | 23.00 | 22.31 | 22.80 | +0.14 | +0.62% | 12,700 |
| Sep 16, 2026 | 22.49 | 23.12 | 22.09 | 22.66 | +0.17 | +0.76% | 23,700 |
| Sep 15, 2026 | 22.27 | 22.78 | 22.27 | 22.49 | -0.09 | -0.40% | 12,400 |
| Sep 14, 2026 | 21.79 | 23.48 | 21.79 | 22.58 | +0.79 | +3.63% | 58,700 |
| Sep 11, 2026 | 22.76 | 22.76 | 21.76 | 21.79 | -0.80 | -3.54% | 5,700 |
| Sep 10, 2026 | 22.55 | 22.76 | 21.99 | 22.59 | +0.03 | +0.13% | 12,800 |
| Sep 9, 2026 | 22.39 | 22.64 | 22.00 | 22.56 | +0.17 | +0.76% | 23,400 |
| Sep 8, 2026 | 22.98 | 22.99 | 22.01 | 22.39 | -0.60 | -2.61% | 30,300 |
| Sep 4, 2026 | 24.46 | 24.49 | 22.00 | 22.99 | +0.19 | +0.83% | 67,000 |
| Sep 3, 2026 | 21.40 | 22.80 | 20.91 | 22.80 | +1.52 | +7.14% | 45,500 |
| Sep 2, 2026 | 20.86 | 21.91 | 20.86 | 21.28 | +0.43 | +2.06% | 60,200 |
| Sep 1, 2026 | 21.51 | 21.85 | 20.79 | 20.85 | -0.63 | -2.93% | 21,300 |
| Aug 31, 2026 | 23.00 | 23.17 | 21.48 | 21.48 | -1.45 | -6.32% | 47,600 |
| Aug 28, 2026 | 22.77 | 23.15 | 22.66 | 22.93 | +0.41 | +1.82% | 9,200 |
| Aug 27, 2026 | 22.70 | 22.87 | 22.50 | 22.52 | -0.39 | -1.70% | 6,000 |
| Aug 26, 2026 | 22.67 | 22.97 | 22.37 | 22.91 | +0.22 | +0.97% | 38,500 |
| Aug 25, 2026 | 22.35 | 22.78 | 22.35 | 22.69 | +0.05 | +0.22% | 4,000 |
| Aug 24, 2026 | 22.80 | 22.80 | 22.60 | 22.64 | -0.28 | -1.22% | 5,000 |
| Aug 21, 2026 | 23.00 | 23.01 | 22.51 | 22.92 | +0.19 | +0.84% | 13,500 |
| Aug 20, 2026 | 22.62 | 23.23 | 22.45 | 22.73 | -0.03 | -0.13% | 28,000 |
| Aug 19, 2026 | 22.64 | 23.16 | 22.61 | 22.76 | +0.34 | +1.52% | 50,600 |
| Aug 18, 2026 | 22.53 | 22.88 | 22.23 | 22.42 | -0.18 | -0.80% | 11,200 |
| Aug 17, 2026 | 22.66 | 23.07 | 22.20 | 22.60 | +0.08 | +0.36% | 24,300 |
| Aug 14, 2026 | 22.07 | 22.99 | 22.06 | 22.52 | +0.45 | +2.04% | 26,800 |
65 days, newest first. Daily bars as drawn on the HURC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.