Hurco Companies Inc (HURC) Historical Stock Data
14.93 ↓0.15 (-0.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HURC is down -1.27% a day on average. There have been 8 days where Hurco Companies Inc closed green and 22 days where HURC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-12 | 16.76 | 16.65 | ↓$0.11 (-0.63%) | 16.50 | 17.26 | 20.58K |
| 2025-11-11 | 16.40 | 16.54 | ↑$0.14 (0.85%) | 16.33 | 16.86 | 15.43K |
| 2025-11-10 | 16.75 | 16.40 | ↓$0.35 (-2.09%) | 16.40 | 17.01 | 16K |
| 2025-11-07 | 16.60 | 16.40 | ↓$0.20 (-1.20%) | 16.30 | 17.28 | 18.52K |
| 2025-11-06 | 17.17 | 16.61 | ↓$0.56 (-3.28%) | 16.61 | 17.36 | 12.42K |
| 2025-11-05 | 16.68 | 16.77 | ↑$0.09 (0.54%) | 16.60 | 17.40 | 13.47K |
| 2025-11-04 | 17.20 | 16.85 | ↓$0.35 (-2.03%) | 16.77 | 17.55 | 26.88K |
| 2025-11-03 | 17.93 | 17.40 | ↓$0.53 (-2.96%) | 17.15 | 17.93 | 36.45K |
| 2025-10-31 | 17.44 | 17.95 | ↑$0.51 (2.92%) | 17.27 | 18.00 | 13.57K |
| 2025-10-30 | 17.45 | 17.41 | ↓$0.04 (-0.21%) | 17.25 | 18.12 | 17.17K |
| 2025-10-29 | 17.87 | 17.50 | ↓$0.37 (-2.07%) | 17.40 | 18.39 | 27.47K |
| 2025-10-28 | 18.13 | 17.83 | ↓$0.31 (-1.68%) | 17.61 | 18.20 | 14.84K |
| 2025-10-27 | 18.60 | 18.06 | ↓$0.54 (-2.90%) | 18.00 | 19.06 | 42.84K |
| 2025-10-24 | 18.80 | 18.45 | ↓$0.35 (-1.86%) | 18.45 | 18.94 | 11.73K |
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....