Hurco Companies Inc (HURC) Historical Stock Data
15.32 ↓0.14 (-0.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HURC is down -0.66% a day on average. There have been 13 days where Hurco Companies Inc closed green and 17 days where HURC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 15.15 | 15.32 | ↑$0.17 (1.12%) | 15.15 | 15.60 | 7.59K |
| 2025-12-24 | 15.95 | 15.46 | ↓$0.49 (-3.07%) | 15.46 | 15.95 | 16.39K |
| 2025-12-23 | 15.14 | 15.60 | ↑$0.46 (3.04%) | 15.13 | 15.79 | 44.99K |
| 2025-12-22 | 14.86 | 15.25 | ↑$0.39 (2.62%) | 14.86 | 15.43 | 35.10K |
| 2025-12-19 | 15.00 | 14.88 | ↓$0.12 (-0.80%) | 14.81 | 15.21 | 29.65K |
| 2025-12-18 | 14.96 | 15.00 | ↑$0.04 (0.27%) | 14.76 | 15.30 | 23.67K |
| 2025-12-17 | 15.00 | 14.75 | ↓$0.25 (-1.67%) | 14.69 | 15.22 | 33.06K |
| 2025-12-16 | 15.27 | 15.00 | ↓$0.27 (-1.74%) | 15.00 | 15.28 | 22.33K |
| 2025-12-15 | 15.06 | 15.38 | ↑$0.32 (2.12%) | 14.88 | 15.45 | 47.27K |
| 2025-12-12 | 14.89 | 15.10 | ↑$0.21 (1.41%) | 14.75 | 15.25 | 52.65K |
| 2025-12-11 | 15.00 | 14.84 | ↓$0.16 (-1.10%) | 14.70 | 15.24 | 51.75K |
| 2025-12-10 | 14.99 | 15.03 | ↑$0.04 (0.27%) | 14.86 | 15.38 | 54.19K |
| 2025-12-09 | 15.15 | 14.95 | ↓$0.20 (-1.32%) | 14.88 | 15.25 | 25.96K |
| 2025-12-08 | 14.98 | 15.06 | ↑$0.08 (0.53%) | 14.94 | 15.47 | 35.09K |
| 2025-12-05 | 15.20 | 14.93 | ↓$0.27 (-1.78%) | 14.58 | 15.79 | 50.88K |
| 2025-12-04 | 16.02 | 15.08 | ↓$0.94 (-5.89%) | 15.06 | 16.23 | 68.08K |
| 2025-12-03 | 16.33 | 15.84 | ↓$0.49 (-3.00%) | 15.68 | 16.34 | 27.99K |
| 2025-12-02 | 15.70 | 15.93 | ↑$0.23 (1.50%) | 15.59 | 16.10 | 28.39K |
| 2025-12-01 | 16.12 | 15.55 | ↓$0.57 (-3.54%) | 15.55 | 16.49 | 28.30K |
| 2025-11-28 | 16.99 | 16.20 | ↓$0.79 (-4.65%) | 16.12 | 16.99 | 33.91K |
| 2025-11-26 | 16.51 | 16.40 | ↓$0.11 (-0.67%) | 16.40 | 16.84 | 20.97K |
| 2025-11-25 | 16.40 | 16.59 | ↑$0.19 (1.16%) | 16.40 | 17.00 | 40.02K |
| 2025-11-24 | 16.52 | 16.40 | ↓$0.12 (-0.73%) | 16.40 | 16.71 | 12.04K |
| 2025-11-21 | 16.51 | 16.28 | ↓$0.23 (-1.39%) | 16.24 | 16.98 | 24.68K |
| 2025-11-20 | 16.70 | 16.57 | ↓$0.13 (-0.78%) | 16.40 | 16.92 | 18.03K |
| 2025-11-19 | 16.45 | 16.50 | ↑$0.05 (0.27%) | 16.41 | 16.60 | 12.15K |
| 2025-11-18 | 16.28 | 16.48 | ↑$0.20 (1.22%) | 16.28 | 16.57 | 11.89K |
| 2025-11-17 | 16.75 | 16.35 | ↓$0.40 (-2.39%) | 16.35 | 16.79 | 32.16K |
| 2025-11-14 | 16.62 | 16.67 | ↑$0.05 (0.30%) | 16.62 | 16.89 | 10.72K |
| 2025-11-13 | 16.75 | 16.58 | ↓$0.17 (-1.01%) | 16.51 | 16.81 | 18.46K |
Create an account or log in to view more rows.
$HURC f this stock
$HURC Tomorrow
$HURC Dip buyers are going to get wrecked
$HURC the future is so bright .. I gotta wear shades..
$HURC more shorts the better idc
$HURC I'm friggin bored. Just give us our money already
$HURC i'm out of slaps for the day
$HURC take what we can get
$HURC just hold no panic
$HURC Bears always win...
Bulls have to be forever bagholders....