Hurco Companies Inc (HURC) Historical Stock Data
15.24 ↑0.26 (1.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HURC is down -0.13% a day on average. There have been 14 days where Hurco Companies Inc closed green and 16 days where HURC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-03 | 15.26 | 14.59 | ↓$0.67 (-4.39%) | 14.50 | 15.33 | 25.99K |
| 2025-04-02 | 15.54 | 15.52 | ↓$0.02 (-0.10%) | 15.50 | 15.67 | 11.16K |
| 2025-04-01 | 15.47 | 15.50 | ↑$0.03 (0.22%) | 15.42 | 15.58 | 19K |
| 2025-03-31 | 15.60 | 15.51 | ↓$0.09 (-0.58%) | 15.50 | 15.72 | 12.59K |
| 2025-03-28 | 15.51 | 15.62 | ↑$0.11 (0.71%) | 15.50 | 15.62 | 15.44K |
| 2025-03-27 | 15.51 | 15.70 | ↑$0.19 (1.23%) | 15.50 | 15.70 | 11.78K |
| 2025-03-26 | 15.84 | 15.50 | ↓$0.34 (-2.15%) | 15.40 | 15.84 | 10.50K |
| 2025-03-25 | 15.79 | 15.51 | ↓$0.28 (-1.77%) | 15.50 | 15.94 | 25.45K |
| 2025-03-24 | 15.95 | 16.00 | ↑$0.05 (0.34%) | 15.60 | 16.07 | 22.62K |
| 2025-03-21 | 15.75 | 16.03 | ↑$0.28 (1.78%) | 15.75 | 16.29 | 14.78K |
| 2025-03-20 | 16.27 | 15.87 | ↓$0.40 (-2.44%) | 15.54 | 16.29 | 9.64K |
| 2025-03-19 | 15.88 | 15.94 | ↑$0.06 (0.38%) | 15.58 | 16.00 | 10.57K |
| 2025-03-18 | 16.35 | 15.75 | ↓$0.60 (-3.67%) | 15.73 | 16.35 | 14.16K |
| 2025-03-17 | 15.51 | 15.93 | ↑$0.42 (2.71%) | 15.51 | 16.76 | 20.72K |
| 2025-03-14 | 15.75 | 16.00 | ↑$0.25 (1.59%) | 15.53 | 16.31 | 7.45K |
Create an account or log in to view more rows.
$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
$HURC warming up