Hurco Companies Inc (HURC) Historical Stock Data
15.26 ↑0.39 (2.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HURC is up 0.48% a day on average. There have been 15 days where Hurco Companies Inc closed green and 15 days where HURC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 14.71 | 15.26 | ↑$0.55 (3.74%) | 14.35 | 15.81 | 16.08K |
| 2025-05-15 | 14.84 | 14.87 | ↑$0.03 (0.20%) | 14.57 | 15.38 | 9.53K |
| 2025-05-14 | 14.89 | 14.85 | ↓$0.04 (-0.27%) | 14.55 | 15.14 | 11.24K |
| 2025-05-13 | 15.56 | 15.06 | ↓$0.50 (-3.21%) | 15.00 | 15.74 | 10.46K |
| 2025-05-12 | 15.12 | 15.55 | ↑$0.43 (2.84%) | 15.12 | 16.60 | 57.55K |
| 2025-05-09 | 14.88 | 14.96 | ↑$0.08 (0.54%) | 14.43 | 15.90 | 17.46K |
| 2025-05-08 | 14.51 | 15.28 | ↑$0.77 (5.34%) | 14.51 | 15.28 | 14.26K |
| 2025-05-07 | 14.51 | 15.00 | ↑$0.49 (3.38%) | 14.29 | 15.39 | 38.54K |
| 2025-05-06 | 14.75 | 14.35 | ↓$0.40 (-2.71%) | 14.07 | 14.90 | 35.46K |
| 2025-05-05 | 15.80 | 14.75 | ↓$1.05 (-6.65%) | 14.52 | 15.80 | 80.67K |
| 2025-05-02 | 16.20 | 15.72 | ↓$0.48 (-2.96%) | 15.69 | 16.58 | 127.88K |
| 2025-05-01 | 17.03 | 16.12 | ↓$0.91 (-5.34%) | 16.10 | 17.28 | 101.75K |
| 2025-04-30 | 15.00 | 16.68 | ↑$1.68 (11.18%) | 15.00 | 17.00 | 28.97K |
| 2025-04-29 | 15.69 | 15.81 | ↑$0.12 (0.76%) | 15.69 | 17.64 | 26.03K |
| 2025-04-28 | 15.17 | 15.98 | ↑$0.81 (5.34%) | 15.17 | 16.95 | 51.51K |
| 2025-04-25 | 15.15 | 15.24 | ↑$0.09 (0.59%) | 15.01 | 16.55 | 16.36K |
| 2025-04-24 | 15.11 | 14.98 | ↓$0.13 (-0.88%) | 14.50 | 15.88 | 25.28K |
| 2025-04-23 | 14.85 | 15.05 | ↑$0.20 (1.35%) | 14.49 | 15.45 | 25.59K |
| 2025-04-22 | 14.65 | 14.42 | ↓$0.23 (-1.57%) | 14.42 | 14.88 | 4.44K |
| 2025-04-21 | 14.20 | 14.33 | ↑$0.13 (0.92%) | 13.86 | 15.32 | 40.72K |
| 2025-04-17 | 14.23 | 14.28 | ↑$0.05 (0.35%) | 14.01 | 14.78 | 4.05K |
| 2025-04-16 | 14.49 | 14.10 | ↓$0.39 (-2.69%) | 14.10 | 14.70 | 5.36K |
| 2025-04-15 | 14.72 | 14.67 | ↓$0.05 (-0.34%) | 14.10 | 16.16 | 36.84K |
| 2025-04-14 | 13.77 | 14.99 | ↑$1.22 (8.88%) | 13.77 | 14.99 | 10.19K |
| 2025-04-11 | 14.92 | 14.21 | ↓$0.71 (-4.76%) | 13.81 | 15.08 | 53.65K |
| 2025-04-10 | 14.33 | 14.02 | ↓$0.31 (-2.16%) | 13.94 | 14.33 | 9.31K |
| 2025-04-09 | 13.65 | 14.49 | ↑$0.84 (6.15%) | 13.22 | 15.12 | 29.06K |
| 2025-04-08 | 13.95 | 13.81 | ↓$0.14 (-1.00%) | 13.50 | 14.77 | 20.46K |
| 2025-04-07 | 13.95 | 13.91 | ↓$0.04 (-0.29%) | 13.50 | 14.76 | 27.50K |
| 2025-04-04 | 14.43 | 14.10 | ↓$0.33 (-2.29%) | 13.68 | 14.57 | 22.14K |
Create an account or log in to view more rows.
$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....
$HURC what happened?
$HURC lmfao
lfg babies
$HURC Rug pull soon?
$HURC to the moon!!! lfG
$HURC Yolo