Dark

HURC
Hurco Cos Inc
stock NASDAQ

At Close

Jan 30, 2026 3:59:30 PM EST

16.55USD-3.240%(-0.55)44,745

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-17.10)0

After-hours

Jan 29, 2026 4:00:30 PM EST

17.10USD+0.707%(+0.12)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-30	17.2100	17.2100	16.5400	16.5400	-3.275%	44,745	0.000%
2026-01-29	17.2900	17.3200	16.7000	17.1000	+2.151%	25,345	-3.275%
2026-01-28	17.1701	17.1701	16.7400	16.7400	-1.413%	19,788	-1.195%
2026-01-27	16.8300	17.1950	16.6900	16.9800	+1.555%	23,981	-2.591%
2026-01-26	16.5900	16.9100	16.3300	16.7200	+0.784%	16,228	-1.077%
2026-01-23	16.6500	16.8300	16.4600	16.5900	-0.540%	17,544	-0.301%
2026-01-22	16.5000	16.9950	16.5000	16.6800	+0.120%	18,536	-0.839%
2026-01-21	16.9900	16.9900	16.5700	16.6600	+2.021%	20,386	-0.720%
2026-01-20	17.0000	17.2600	16.2447	16.3300	-5.443%	28,149	+1.286%
2026-01-16	17.0800	17.3000	17.0000	17.2700	+0.641%	38,889	-4.227%
2026-01-15	17.6823	17.6823	16.7900	17.1600	+1.779%	23,314	-3.613%
2026-01-14	16.8600	17.4800	16.5457	16.8600	0.000%	13,001	-1.898%
2026-01-13	17.6774	17.6774	16.7800	16.8600	-1.863%	28,822	-1.898%
2026-01-12	17.0100	17.8700	16.7100	17.1800	-0.058%	92,707	-3.725%
2026-01-09	16.7000	17.4501	16.6950	17.1900	+4.689%	47,967	-3.781%
2026-01-08	16.3300	17.4000	16.3300	16.4200	+0.736%	37,201	+0.731%
2026-01-07	16.4500	16.5822	16.0400	16.3000	+0.061%	14,010	+1.472%
2026-01-06	16.8200	16.8500	16.1550	16.2900	-3.438%	14,412	+1.535%
2026-01-05	16.2600	17.3720	16.1450	16.8700	+3.180%	83,058	-1.956%
2026-01-02	15.4400	16.7500	15.4400	16.3500	+5.825%	29,952	+1.162%
2025-12-31	15.4900	15.7500	15.3100	15.4500	-0.834%	11,441	+7.055%
2025-12-30	15.5600	16.1400	15.4000	15.5800	+0.516%	18,353	+6.162%
2025-12-29	15.3300	15.6400	14.8601	15.5000	+1.175%	55,375	+6.710%
2025-12-26	15.1500	15.6000	15.1500	15.3200	-0.906%	7,594	+7.963%
2025-12-24	15.9500	15.9500	15.4600	15.4600	-0.897%	16,386	+6.986%
2025-12-23	15.1400	15.7900	15.1300	15.6000	+2.295%	45,006	+6.026%
2025-12-22	14.8600	15.4300	14.8600	15.2500	+2.487%	35,103	+8.459%
2025-12-19	15.0000	15.2100	14.8100	14.8800	-0.800%	29,647	+11.156%
2025-12-18	14.9600	15.3000	14.7588	15.0000	+1.695%	23,666	+10.267%
2025-12-17	15.0000	15.2200	14.6900	14.7500	-1.667%	33,055	+12.136%
2025-12-16	15.2650	15.2800	15.0000	15.0000	-2.471%	22,334	+10.267%
2025-12-15	15.0600	15.4450	14.8800	15.3800	+1.854%	47,268	+7.542%
2025-12-12	14.8900	15.2500	14.7500	15.1000	+1.786%	52,649	+9.536%
2025-12-11	15.0000	15.2400	14.7000	14.8350	-1.297%	51,747	+11.493%
2025-12-10	14.9900	15.3750	14.8601	15.0300	+0.535%	54,186	+10.047%
2025-12-09	15.1500	15.2500	14.8800	14.9500	-0.730%	25,959	+10.635%
2025-12-08	14.9800	15.4700	14.9350	15.0600	+0.871%	35,089	+9.827%
2025-12-05	15.2000	15.7919	14.5800	14.9300	-0.995%	50,880	+10.784%
2025-12-04	16.0230	16.2300	15.0600	15.0800	-4.798%	68,078	+9.682%
2025-12-03	16.3300	16.3400	15.6800	15.8400	-0.565%	27,987	+4.419%
2025-12-02	15.6950	16.1000	15.5900	15.9300	+2.444%	28,391	+3.829%
2025-12-01	16.1200	16.4900	15.5500	15.5500	-4.012%	28,300	+6.367%
2025-11-28	16.9900	16.9900	16.1150	16.2000	-1.220%	33,913	+2.099%
2025-11-26	16.5100	16.8400	16.4000	16.4000	-1.145%	20,965	+0.854%
2025-11-25	16.4000	17.0000	16.4000	16.5900	+1.159%	40,017	-0.301%
2025-11-24	16.5200	16.7050	16.4000	16.4000	+0.737%	12,036	+0.854%
2025-11-21	16.5100	16.9800	16.2400	16.2800	-1.750%	24,680	+1.597%
2025-11-20	16.7000	16.9200	16.4000	16.5700	+0.455%	18,027	-0.181%
2025-11-19	16.4500	16.6000	16.4100	16.4950	+0.091%	12,147	+0.273%
2025-11-18	16.2815	16.5700	16.2815	16.4800	+0.795%	11,893	+0.364%
2025-11-17	16.7499	16.7893	16.3500	16.3500	-1.920%	32,156	+1.162%
2025-11-14	16.6200	16.8900	16.6200	16.6700	+0.543%	10,720	-0.780%
2025-11-13	16.7500	16.8100	16.5050	16.5800	-0.420%	18,464	-0.241%
2025-11-12	16.7550	17.2600	16.5000	16.6500	+0.665%	20,578	-0.661%
2025-11-11	16.4000	16.8600	16.3250	16.5400	+0.854%	15,431	0.000%
2025-11-10	16.7500	17.0050	16.4000	16.4000	0.000%	16,000	+0.854%
2025-11-07	16.6000	17.2750	16.3000	16.4000	-1.264%	18,519	+0.854%
2025-11-06	17.1725	17.3550	16.6100	16.6100	-0.954%	12,419	-0.421%
2025-11-05	16.6800	17.4000	16.6000	16.7700	-0.475%	13,466	-1.371%
2025-11-04	17.2000	17.5450	16.7700	16.8500	-3.161%	26,877	-1.840%
2025-11-03	17.9300	17.9300	17.1500	17.4000	-3.064%	36,454	-4.943%
2025-10-31	17.4400	18.0000	17.2700	17.9500	+3.102%	13,573	-7.855%
2025-10-30	17.4463	18.1204	17.2500	17.4100	-0.514%	17,170	-4.997%
2025-10-29	17.8700	18.3900	17.4010	17.5000	-1.823%	27,468	-5.486%
2025-10-28	18.1300	18.2030	17.6100	17.8250	-1.301%	14,842	-7.209%
2025-10-27	18.6000	19.0599	18.0000	18.0600	-2.114%	42,842	-8.416%
2025-10-24	18.8000	18.9400	18.4500	18.4500	+0.820%	11,731	-10.352%
2025-10-23	18.7344	18.7500	18.2500	18.3000	+0.384%	40,326	-9.617%
2025-10-22	18.4100	19.0600	18.2300	18.2300	-0.816%	20,401	-9.270%
2025-10-21	17.9100	18.4300	17.9100	18.3800	+0.934%	9,539	-10.011%
2025-10-20	17.5300	18.4200	17.5300	18.2100	+3.466%	11,473	-9.171%
2025-10-17	17.2400	17.7000	17.1550	17.6000	+0.571%	29,453	-6.023%
2025-10-16	17.3000	17.6437	17.3000	17.5000	-1.130%	54,372	-5.486%
2025-10-15	17.7000	17.7200	17.1550	17.7000	+2.490%	27,518	-6.554%
2025-10-14	17.7900	17.7900	17.1900	17.2700	+0.116%	5,315	-4.227%
2025-10-13	17.3400	17.3475	17.2100	17.2500	+0.349%	4,881	-4.116%
2025-10-10	17.8100	17.8100	17.0000	17.1900	-2.440%	26,133	-3.781%
2025-10-09	17.9000	17.9000	17.4600	17.6200	-1.838%	14,885	-6.129%
2025-10-08	17.8100	18.0450	17.6400	17.9500	+0.167%	5,779	-7.855%
2025-10-07	18.0300	18.2100	17.6700	17.9200	-1.593%	7,026	-7.701%
2025-10-06	18.0500	18.3999	17.8550	18.2100	+0.386%	16,800	-9.171%
2025-10-03	18.1100	18.5752	17.9350	18.1400	+1.454%	10,242	-8.820%
2025-10-02	18.0400	18.3200	17.8700	17.8800	-1.325%	7,845	-7.494%
2025-10-01	17.4800	18.6000	17.1700	18.1200	+4.138%	72,572	-8.720%
2025-09-30	17.5000	17.6200	17.1800	17.4000	+0.462%	54,729	-4.943%
2025-09-29	17.6400	17.6400	17.1600	17.3200	-0.403%	33,326	-4.503%
2025-09-26	17.4400	17.8199	17.1000	17.3900	-0.057%	22,500	-4.888%
2025-09-25	17.5900	17.7129	17.2000	17.4000	-0.515%	23,698	-4.943%
2025-09-24	17.4700	17.8000	17.2200	17.4900	+0.460%	17,656	-5.432%
2025-09-23	17.7400	17.9650	17.3250	17.4100	-2.520%	26,036	-4.997%
2025-09-22	17.5900	17.9100	17.5000	17.8600	+0.112%	128,098	-7.391%
2025-09-19	17.3100	17.8500	17.2100	17.8400	+2.824%	16,718	-7.287%
2025-09-18	17.0992	17.8800	17.0000	17.3500	-0.857%	28,636	-4.669%
2025-09-17	18.0900	18.0900	17.2800	17.5000	-2.615%	46,929	-5.486%
2025-09-16	17.7300	18.6800	17.6500	17.9700	+2.393%	34,140	-7.958%
2025-09-15	17.5900	18.8700	17.2600	17.5500	-1.127%	212,965	-5.755%
2025-09-12	17.5600	18.4000	17.2000	17.7500	+1.778%	21,368	-6.817%
2025-09-11	17.4200	17.8800	17.1900	17.4400	-0.343%	25,967	-5.161%
2025-09-10	17.5900	17.5900	17.4000	17.5000	0.000%	12,553	-5.486%
2025-09-09	17.8182	18.0849	17.0700	17.5000	-0.850%	133,182	-5.486%
2025-09-08	18.4300	18.4300	17.5100	17.6500	-1.562%	16,489	-6.289%
2025-09-05	16.9276	18.1400	16.6000	17.9300	+7.494%	38,324	-7.752%
2025-09-04	16.7600	16.7600	16.2500	16.6800	+0.301%	29,364	-0.839%
2025-09-03	16.9800	17.0300	16.2600	16.6300	-2.061%	52,492	-0.541%
2025-09-02	17.1600	17.5800	16.7500	16.9800	+1.799%	29,472	-2.591%
2025-08-29	17.3850	17.7200	16.6800	16.6800	-3.695%	42,574	-0.839%
2025-08-28	17.9100	18.2900	17.2500	17.3200	-3.563%	195,211	-4.503%
2025-08-27	18.1350	18.4500	17.5888	17.9600	+1.183%	11,504	-7.906%
2025-08-26	17.6600	18.3900	17.6000	17.7500	+0.510%	13,306	-6.817%
2025-08-25	18.0700	18.4400	17.5400	17.6600	-4.334%	27,856	-6.342%
2025-08-22	18.0100	19.0800	18.0100	18.4600	+2.158%	8,450	-10.401%
2025-08-21	17.8200	18.5299	17.7581	18.0700	-1.095%	5,730	-8.467%
2025-08-20	18.1100	18.5900	17.9300	18.2700	+0.495%	5,241	-9.469%
2025-08-19	18.5450	18.5450	18.0100	18.1800	-0.683%	5,357	-9.021%
2025-08-18	18.5100	19.0300	18.3050	18.3050	+1.077%	3,604	-9.642%
2025-08-15	18.3700	18.3700	18.1100	18.1100	-1.038%	5,330	-8.669%
2025-08-14	18.4800	18.4800	18.0000	18.3000	-1.028%	15,791	-9.617%
2025-08-13	18.7000	18.8065	18.2500	18.4900	-1.806%	33,049	-10.546%
2025-08-12	18.0100	18.8800	18.0100	18.8300	+3.718%	12,190	-12.161%
2025-08-11	18.5000	19.3400	18.1550	18.1550	-3.328%	9,371	-8.896%
2025-08-08	18.6550	18.7800	18.6550	18.7800	-1.314%	1,374	-11.928%
2025-08-07	19.5452	19.5452	18.8850	19.0300	-1.040%	11,067	-13.085%
2025-08-06	18.5797	19.4600	18.5797	19.2300	-0.876%	3,989	-13.989%
2025-08-05	19.4450	19.5583	19.0500	19.4000	-0.180%	22,551	-14.742%
2025-08-04	19.2200	19.5000	19.1200	19.4350	+2.075%	19,348	-14.896%
2025-08-01	18.8800	19.4800	18.4650	19.0400	-0.937%	32,647	-13.130%
2025-07-31	19.4950	19.5048	18.8900	19.2200	+0.209%	12,664	-13.944%
2025-07-30	19.6700	19.9600	19.0500	19.1800	-2.491%	23,782	-13.764%
2025-07-29	19.4850	19.7700	19.0168	19.6700	+1.601%	15,556	-15.913%
2025-07-28	19.7200	19.9350	19.0300	19.3600	-3.152%	31,477	-14.566%
2025-07-25	19.7000	20.0000	19.3500	19.9900	+1.164%	14,594	-17.259%
2025-07-24	19.2400	19.8500	19.1750	19.7600	+2.703%	24,266	-16.296%
2025-07-23	20.2499	20.2499	18.6000	19.2400	-0.156%	114,020	-14.033%
2025-07-22	18.6100	19.5000	18.0901	19.2700	+3.994%	63,476	-14.167%
2025-07-21	20.0000	20.0000	18.5300	18.5300	-6.556%	14,720	-10.739%
2025-07-18	19.8500	20.0000	19.5550	19.8300	+0.660%	28,149	-16.591%
2025-07-17	19.3100	20.1400	19.1000	19.7000	+2.073%	32,132	-16.041%
2025-07-16	19.0400	19.8800	18.8500	19.3000	+2.496%	118,258	-14.301%
2025-07-15	19.2600	19.2600	18.6700	18.8300	-2.029%	35,793	-12.161%
2025-07-14	19.5900	19.9999	19.1600	19.2200	-0.928%	28,769	-13.944%
2025-07-11	20.1000	20.3958	19.2250	19.4000	-2.659%	27,237	-14.742%
2025-07-10	19.7500	20.2125	19.5700	19.9300	0.000%	9,906	-17.010%
2025-07-09	20.1150	20.1150	19.5800	19.9300	-0.300%	26,323	-17.010%
2025-07-08	20.7100	21.4600	19.6887	19.9900	-3.477%	48,849	-17.259%
2025-07-07	20.2000	21.1000	20.0250	20.7100	+1.024%	31,577	-20.135%
2025-07-03	19.7700	20.5350	19.7700	20.5000	+2.603%	11,017	-19.317%
2025-07-02	19.5800	20.5000	19.5375	19.9800	+0.909%	51,403	-17.217%
2025-07-01	18.9100	19.8000	18.0050	19.8000	+4.762%	110,742	-16.465%
2025-06-30	17.7000	18.9899	17.7000	18.9000	+2.328%	58,434	-12.487%
2025-06-27	18.3400	18.9800	17.4700	18.4700	-0.646%	33,552	-10.449%
2025-06-26	17.0800	18.8800	17.0400	18.5900	+9.546%	64,919	-11.027%
2025-06-25	15.3300	17.4900	15.3300	16.9700	+6.129%	45,364	-2.534%
2025-06-24	16.0000	16.3100	15.5600	15.9900	+1.459%	15,804	+3.440%
2025-06-23	15.4100	15.9200	15.2974	15.7600	+1.155%	15,027	+4.949%
2025-06-20	15.3050	15.6950	15.3050	15.5800	+1.169%	10,930	+6.162%
2025-06-18	14.9550	15.4000	14.9550	15.4000	+2.872%	16,470	+7.403%
2025-06-17	14.6900	15.0600	14.6900	14.9700	-0.067%	9,728	+10.488%
2025-06-16	14.8500	15.3100	14.6900	14.9800	+1.011%	39,335	+10.414%
2025-06-13	14.5100	14.8700	14.2200	14.8300	+0.611%	21,065	+11.531%
2025-06-12	14.6400	14.9100	14.2000	14.7400	+0.340%	12,378	+12.212%
2025-06-11	13.3000	15.0000	13.1900	14.6900	+9.382%	178,757	+12.594%
2025-06-10	13.5200	13.7500	13.1900	13.4300	+1.130%	194,752	+23.157%
2025-06-09	13.7500	14.2600	13.2700	13.2800	-4.460%	35,327	+24.548%
2025-06-06	14.6100	14.6100	13.4000	13.9000	-2.250%	38,431	+18.993%
2025-06-05	14.6043	14.6043	14.2200	14.2200	-1.931%	6,959	+16.315%
2025-06-04	14.5000	14.6953	14.2667	14.5000	-0.549%	14,664	+14.069%
2025-06-03	14.6250	14.6900	14.2500	14.5800	+1.320%	9,509	+13.443%
2025-06-02	14.4196	14.6400	14.2700	14.3900	-1.640%	4,393	+14.941%
2025-05-30	14.8400	14.8400	14.4500	14.6300	+0.758%	3,442	+13.055%
2025-05-29	14.5000	14.7000	14.2400	14.5200	-2.288%	11,579	+13.912%
2025-05-28	15.7996	15.7996	14.0700	14.8600	+1.088%	15,210	+11.306%
2025-05-27	14.9500	15.0950	14.7000	14.7000	+0.136%	5,339	+12.517%
2025-05-23	14.5000	14.8900	14.4400	14.6800	-2.133%	6,025	+12.670%
2025-05-22	15.0558	15.0800	14.9200	15.0000	+0.067%	7,667	+10.267%
2025-05-21	15.0000	15.1350	14.5500	14.9900	-0.531%	9,467	+10.340%
2025-05-20	15.7900	16.0000	15.0100	15.0700	-5.871%	18,222	+9.754%
2025-05-19	15.2000	16.0100	15.1500	16.0100	+4.915%	11,408	+3.310%
2025-05-16	14.7100	15.8100	14.3500	15.2600	+2.623%	16,082	+8.388%
2025-05-15	14.8400	15.3800	14.5700	14.8700	+0.135%	9,527	+11.231%
2025-05-14	14.8900	15.1400	14.5450	14.8500	-1.394%	11,244	+11.380%
2025-05-13	15.5600	15.7400	15.0000	15.0600	-3.151%	10,461	+9.827%
2025-05-12	15.1200	16.6000	15.1200	15.5500	+3.944%	57,545	+6.367%
2025-05-09	14.8800	15.9000	14.4302	14.9600	-2.094%	17,457	+10.561%
2025-05-08	14.5050	15.2800	14.5050	15.2800	+1.867%	14,264	+8.246%
2025-05-07	14.5100	15.3900	14.2900	15.0000	+4.530%	38,539	+10.267%
2025-05-06	14.7500	14.8950	14.0700	14.3500	-2.712%	35,456	+15.261%
2025-05-05	15.8000	15.8000	14.5201	14.7500	-6.170%	80,671	+12.136%
2025-05-02	16.2000	16.5800	15.6900	15.7200	-2.481%	127,884	+5.216%
2025-05-01	17.0300	17.2800	16.0955	16.1200	-3.357%	101,749	+2.605%
2025-04-30	15.0032	17.0000	15.0032	16.6800	+5.503%	28,966	-0.839%
2025-04-29	15.6900	17.6400	15.6900	15.8100	-1.064%	26,027	+4.617%
2025-04-28	15.1700	16.9500	15.1700	15.9800	+4.856%	51,510	+3.504%
2025-04-25	15.1500	16.5500	15.0100	15.2400	+1.736%	16,364	+8.530%
2025-04-24	15.1131	15.8800	14.5000	14.9800	-0.465%	25,278	+10.414%
2025-04-23	14.8500	15.4500	14.4900	15.0500	+4.369%	25,587	+9.900%
2025-04-22	14.6500	14.8800	14.4200	14.4200	+0.628%	4,438	+14.702%
2025-04-21	14.2000	15.3200	13.8600	14.3300	+0.350%	40,723	+15.422%
2025-04-17	14.2300	14.7798	14.0100	14.2800	+1.277%	4,046	+15.826%
2025-04-16	14.4900	14.7000	14.1000	14.1000	-3.885%	5,359	+17.305%
2025-04-15	14.7200	16.1600	14.1000	14.6700	-2.135%	36,838	+12.747%
2025-04-14	13.7669	14.9900	13.7669	14.9900	+5.489%	10,191	+10.340%
2025-04-11	14.9204	15.0800	13.8100	14.2100	+1.355%	53,653	+16.397%
2025-04-10	14.3301	14.3301	13.9421	14.0200	-3.244%	9,311	+17.974%
2025-04-09	13.6500	15.1200	13.2200	14.4900	+4.924%	29,063	+14.148%
2025-04-08	13.9500	14.7700	13.5000	13.8100	-0.719%	20,464	+19.768%
2025-04-07	13.9500	14.7600	13.5000	13.9100	-1.348%	27,500	+18.907%
2025-04-04	14.4300	14.5732	13.6800	14.1000	-3.358%	22,136	+17.305%
2025-04-03	15.2600	15.3300	14.5000	14.5900	-5.992%	25,994	+13.365%
2025-04-02	15.5350	15.6700	15.5000	15.5200	+0.129%	11,156	+6.572%
2025-04-01	15.4666	15.5833	15.4200	15.5000	-0.064%	19,002	+6.710%
2025-03-31	15.6000	15.7199	15.5000	15.5100	-0.704%	12,591	+6.641%
2025-03-28	15.5104	15.6200	15.5000	15.6200	-0.510%	15,443	+5.890%
2025-03-27	15.5100	15.7000	15.5000	15.7000	+1.290%	11,784	+5.350%
2025-03-26	15.8400	15.8400	15.4000	15.5000	-0.064%	10,499	+6.710%
2025-03-25	15.7900	15.9406	15.5000	15.5100	-3.063%	24,188	+6.641%
2025-03-24	15.9450	16.0700	15.6000	16.0000	-0.187%	22,619	+3.375%
2025-03-21	15.7500	16.2900	15.7500	16.0300	+1.008%	13,990	+3.182%
2025-03-20	16.2661	16.2872	15.5400	15.8700	-0.439%	9,636	+4.222%
2025-03-19	15.8800	16.0000	15.5800	15.9400	+1.206%	10,571	+3.764%
2025-03-18	16.3500	16.3500	15.7300	15.7500	-1.130%	13,204	+5.016%
2025-03-17	15.5100	16.7600	15.5100	15.9300	-0.438%	20,717	+3.829%
2025-03-14	15.7500	16.3108	15.5300	16.0000	-0.436%	7,445	+3.375%
2025-03-13	16.1000	16.7100	16.0700	16.0700	+0.375%	8,806	+2.925%
2025-03-12	16.5450	16.5450	15.9000	16.0100	-0.249%	8,890	+3.310%
2025-03-11	16.7000	16.7000	15.7500	16.0500	-3.661%	45,753	+3.053%
2025-03-10	16.5300	17.2600	16.5000	16.6600	-3.476%	18,636	-0.720%
2025-03-07	17.8700	17.8700	16.1000	17.2600	-6.094%	35,059	-4.171%
2025-03-06	17.4900	18.3800	17.0500	18.3800	+3.842%	12,442	-10.011%
2025-03-05	17.9100	18.0550	17.2500	17.7000	-0.562%	17,416	-6.554%
2025-03-04	18.2000	18.5000	17.8000	17.8000	-4.301%	13,334	-7.079%
2025-03-03	18.1200	18.6950	18.0650	18.6000	+4.143%	5,533	-11.075%
2025-02-28	18.2700	18.4800	17.8600	17.8600	-1.107%	9,751	-7.391%
2025-02-27	18.6000	18.6500	17.7800	18.0600	-2.903%	13,526	-8.416%
2025-02-26	17.7600	18.6000	17.7000	18.6000	+5.622%	18,945	-11.075%
2025-02-25	18.0500	18.3500	17.2400	17.6100	-1.067%	27,634	-6.076%
2025-02-24	20.4100	20.4300	17.7000	17.8000	-12.958%	19,874	-7.079%
2025-02-21	20.4400	21.0000	20.3200	20.4500	-2.433%	14,299	-19.120%
2025-02-20	20.5000	20.9600	19.7700	20.9600	+1.797%	25,797	-21.088%
2025-02-19	22.3100	22.3100	20.5100	20.5900	-7.085%	17,451	-19.670%
2025-02-18	22.2200	22.8100	21.8100	22.1600	-1.511%	57,444	-25.361%
2025-02-14	22.5300	22.7600	21.9400	22.5000	+0.852%	46,057	-26.489%
2025-02-13	22.9500	23.4500	22.2400	22.3100	-3.545%	50,084	-25.863%
2025-02-12	22.3100	23.3900	22.1660	23.1300	+2.527%	25,299	-28.491%
2025-02-11	22.0100	22.7800	21.9000	22.5600	+3.108%	8,963	-26.684%
2025-02-10	22.3900	22.3900	21.8400	21.8800	-2.582%	17,583	-24.406%
2025-02-07	22.1700	22.4800	21.3400	22.4600	+0.268%	26,034	-26.358%
2025-02-06	22.1700	22.4900	22.1600	22.4000	+0.493%	9,344	-26.161%
2025-02-05	21.4800	22.7100	21.4800	22.2900	+3.004%	20,155	-25.796%
2025-02-04	21.6899	21.7500	21.0501	21.6400	+2.803%	17,475	-23.567%
2025-02-03	20.6500	21.6500	20.6500	21.0500	-2.047%	4,019	-21.425%
2025-01-31	21.0800	21.7480	20.5000	21.4900	+1.608%	9,598	-23.034%
2025-01-30	20.9000	21.3200	20.4300	21.1500	+0.475%	9,430	-21.797%
2025-01-29	21.0000	21.1000	20.3500	21.0500	+0.238%	23,396	-21.425%
2025-01-28	20.6300	21.8800	19.9600	21.0000	+1.254%	69,968	-21.238%
2025-01-27	21.5800	22.0000	20.7400	20.7400	-4.115%	8,596	-20.251%
2025-01-24	21.6000	21.9300	21.3550	21.6300	-1.278%	7,188	-23.532%
2025-01-23	21.1600	22.1800	21.1100	21.9100	+2.383%	15,635	-24.509%
2025-01-22	21.4000	21.5400	20.6800	21.4000	-0.834%	18,139	-22.710%
2025-01-21	20.0900	21.9100	20.0900	21.5800	+7.792%	29,870	-23.355%
2025-01-17	17.9000	20.0500	17.9000	20.0200	+10.060%	18,904	-17.383%
2025-01-16	17.9500	18.2000	17.7650	18.1900	+1.734%	21,759	-9.071%
2025-01-15	18.0400	18.3300	17.6000	17.8800	+0.960%	16,455	-7.494%
2025-01-14	18.5100	18.8100	17.6200	17.7100	-3.012%	13,915	-6.606%
2025-01-13	18.4900	18.4900	18.1550	18.2600	-2.091%	6,951	-9.419%
2025-01-10	17.8970	18.6500	17.5100	18.6500	-3.418%	14,401	-11.314%
2025-01-08	19.5500	19.9400	19.3000	19.3100	-2.524%	11,111	-14.345%
2025-01-07	19.8500	19.9800	19.5200	19.8100	-1.541%	12,439	-16.507%
2025-01-06	19.8900	20.3900	19.8900	20.1200	+2.863%	16,084	-17.793%
2025-01-03	17.8000	19.7699	17.8000	19.5600	-1.112%	20,408	-15.440%
2025-01-02	19.4200	19.9999	19.4200	19.7800	+2.540%	9,425	-16.380%
2024-12-31	19.0600	19.4900	18.6800	19.2900	+0.626%	10,609	-14.256%
2024-12-30	19.0200	19.2950	18.5927	19.1700	+0.472%	10,399	-13.719%
2024-12-27	18.9415	19.3027	18.7900	19.0800	-1.089%	7,035	-13.312%
2024-12-26	18.5100	19.2900	18.5050	19.2900	+2.880%	10,182	-14.256%
2024-12-24	19.0700	19.0700	18.6100	18.7500	-0.846%	7,017	-11.787%
2024-12-23	18.5800	19.2900	18.5800	18.9100	-1.510%	14,438	-12.533%
2024-12-20	18.9600	19.2000	18.5200	19.2000	+0.052%	19,776	-13.854%
2024-12-19	18.8000	19.4200	18.7600	19.1900	+2.020%	17,032	-13.809%
2024-12-18	19.7100	19.7400	18.8000	18.8100	-2.589%	17,783	-12.068%
2024-12-17	19.0000	19.5400	18.5500	19.3100	+1.099%	30,044	-14.345%
2024-12-16	19.2200	19.5400	18.8600	19.1000	-1.749%	69,989	-13.403%
2024-12-13	19.3000	20.0000	19.0200	19.4400	-0.917%	10,456	-14.918%
2024-12-12	19.6000	19.9500	19.2000	19.6200	+0.615%	15,148	-15.698%
2024-12-11	20.3000	20.7000	19.4100	19.5000	-3.941%	18,249	-15.179%
2024-12-10	21.2800	21.2800	20.0000	20.3000	-6.149%	14,345	-18.522%
2024-12-09	21.7400	21.8650	20.5300	21.6300	-1.548%	14,433	-23.532%
2024-12-06	22.3800	22.4000	21.5900	21.9700	-2.225%	12,444	-24.716%
2024-12-05	22.9300	23.1000	22.2000	22.4700	-2.769%	14,824	-26.391%
2024-12-04	22.9500	23.4100	22.7700	23.1100	+1.138%	16,439	-28.429%
2024-12-03	23.5000	23.5000	22.8500	22.8500	-2.141%	9,581	-27.615%
2024-12-02	23.3100	23.7185	22.9300	23.3500	+0.129%	25,487	-29.165%
2024-11-29	23.4500	23.7577	23.1300	23.3200	+0.561%	9,211	-29.074%
2024-11-27	23.0400	23.4800	23.0200	23.1900	-0.897%	11,537	-28.676%
2024-11-26	22.9200	23.4000	22.7800	23.4000	+0.906%	8,229	-29.316%
2024-11-25	22.6500	23.5000	22.6500	23.1900	+2.339%	28,592	-28.676%
2024-11-22	23.0500	23.3000	22.4200	22.6600	-1.005%	13,824	-27.008%
2024-11-21	21.3600	23.2900	21.3600	22.8900	+8.227%	34,741	-27.741%
2024-11-20	21.4750	21.4925	21.0300	21.1500	-1.168%	8,809	-21.797%
2024-11-19	21.1000	21.6100	21.0000	21.4000	+1.422%	13,404	-22.710%
2024-11-18	21.3400	21.7000	21.0104	21.1000	-1.632%	12,686	-21.611%
2024-11-15	21.7000	21.7800	21.2600	21.4500	-2.099%	10,589	-22.890%
2024-11-14	21.8000	22.0000	21.3000	21.9100	+0.505%	31,775	-24.509%
2024-11-13	21.7300	21.8800	21.5600	21.8000	+0.184%	13,132	-24.128%
2024-11-12	21.9300	22.4800	21.6600	21.7600	-1.894%	12,347	-23.989%
2024-11-11	22.4319	22.4319	21.9000	22.1800	+0.045%	19,201	-25.428%
2024-11-08	22.0000	22.3800	21.6100	22.1700	+0.773%	20,274	-25.395%
2024-11-07	21.0300	22.0000	20.9700	22.0000	+4.265%	27,907	-24.818%
2024-11-06	21.3650	21.6575	21.0570	21.1000	+1.199%	29,031	-21.611%
2024-11-05	21.0500	21.4899	20.8500	20.8500	-1.185%	3,682	-20.671%
2024-11-04	20.8200	21.3900	20.8100	21.1000	+1.345%	15,062	-21.611%
2024-11-01	20.9000	21.0000	20.3536	20.8200	-0.904%	8,430	-20.557%
2024-10-31	21.4500	21.4500	20.9100	21.0100	-2.051%	6,350	-21.276%
2024-10-30	20.7500	21.4500	20.7500	21.4500	+1.323%	6,526	-22.890%
2024-10-29	21.4900	21.4900	21.1700	21.1700	-1.259%	8,255	-21.871%
2024-10-28	20.8400	21.6700	20.8400	21.4400	+2.879%	16,274	-22.854%
2024-10-25	20.6600	20.8400	20.3001	20.8400	+3.630%	13,137	-20.633%
2024-10-24	20.2300	20.4902	19.5000	20.1100	-1.518%	10,749	-17.752%
2024-10-23	19.9150	20.4200	19.8400	20.4200	+2.151%	8,459	-19.001%
2024-10-22	19.6476	19.9900	19.5701	19.9900	-0.597%	5,211	-17.259%
2024-10-21	20.2700	20.3400	20.0500	20.1100	-3.038%	9,270	-17.752%
2024-10-18	21.2300	21.2300	20.5600	20.7400	-1.050%	9,154	-20.251%
2024-10-17	20.6600	21.2100	20.4500	20.9600	+0.528%	20,051	-21.088%
2024-10-16	20.9200	21.3200	20.5600	20.8500	-1.512%	19,699	-20.671%
2024-10-15	21.3100	21.7209	21.1000	21.1700	-1.167%	22,970	-21.871%
2024-10-14	20.9900	21.5500	20.9300	21.4200	+0.563%	14,981	-22.782%
2024-10-11	21.7150	21.7150	20.7000	21.3000	-0.281%	20,395	-22.347%
2024-10-10	21.5300	21.5877	21.1645	21.3600	-2.997%	12,375	-22.566%
2024-10-09	21.7300	22.2000	21.6500	22.0200	+2.419%	20,082	-24.886%
2024-10-08	21.6800	21.8800	21.2500	21.5000	0.000%	35,948	-23.070%
2024-10-07	21.5100	22.9900	21.2000	21.5000	-0.046%	53,586	-23.070%
2024-10-04	20.6500	21.6300	20.6500	21.5100	+4.367%	30,878	-23.106%
2024-10-03	20.2000	20.8600	20.2000	20.6100	-0.483%	13,303	-19.748%
2024-10-02	20.6700	20.7100	20.3300	20.7100	+0.048%	11,104	-20.135%
2024-10-01	20.9900	20.9900	20.1900	20.7000	-1.756%	15,763	-20.097%
2024-09-30	18.1000	21.0900	18.1000	21.0700	+15.833%	44,042	-21.500%
2024-09-27	18.3300	18.7499	18.0400	18.1900	-0.601%	26,284	-9.071%
2024-09-26	18.2700	18.3000	18.1823	18.3000	0.000%	15,014	-9.617%
2024-09-25	18.3800	18.3800	17.9300	18.3000	+0.494%	11,496	-9.617%
2024-09-24	18.3700	18.8100	18.1100	18.2100	-1.461%	6,425	-9.171%
2024-09-23	18.7900	18.7900	18.1200	18.4800	-1.440%	19,608	-10.498%
2024-09-20	18.6700	18.7500	18.5300	18.7500	+0.053%	12,382	-11.787%
2024-09-19	18.6500	18.7800	18.4900	18.7400	+1.188%	11,789	-11.740%
2024-09-18	18.7000	18.9500	18.5000	18.5200	-0.644%	11,538	-10.691%
2024-09-17	18.4100	18.6400	18.3300	18.6400	+0.757%	9,348	-11.266%
2024-09-16	19.1100	19.1146	18.2300	18.5000	-4.095%	23,536	-10.595%
2024-09-13	18.4000	19.2900	18.3001	19.2900	+4.496%	40,872	-14.256%
2024-09-12	17.8100	18.4800	17.5101	18.4600	+2.841%	13,152	-10.401%
2024-09-11	17.5307	17.9800	17.4800	17.9500	+2.105%	14,237	-7.855%
2024-09-10	17.2100	17.5800	17.0000	17.5800	+3.048%	23,531	-5.916%
2024-09-09	17.2500	17.9000	17.0600	17.0600	-1.101%	11,890	-3.048%
2024-09-06	18.1000	18.1000	17.0800	17.2500	-4.696%	12,681	-4.116%
2024-09-05	18.0201	18.3100	18.0201	18.1000	+0.388%	14,355	-8.619%
2024-09-04	17.4600	18.2600	17.2700	18.0300	+3.740%	15,642	-8.264%
2024-09-03	17.1500	17.4750	17.1100	17.3800	+1.047%	19,118	-4.833%
2024-08-30	16.8400	17.2600	16.8400	17.2000	+1.956%	13,304	-3.837%
2024-08-29	17.1392	17.2300	16.8500	16.8700	-1.345%	23,087	-1.956%
2024-08-28	17.0000	17.1000	16.9150	17.1000	+0.588%	15,394	-3.275%
2024-08-27	17.0200	17.0900	17.0000	17.0000	+0.118%	12,148	-2.706%
2024-08-26	17.1900	17.2700	16.9100	16.9800	+0.473%	17,261	-2.591%
2024-08-23	16.8000	17.0200	16.6600	16.9000	+0.595%	21,787	-2.130%
2024-08-22	17.0700	17.0800	16.6900	16.8000	-1.002%	18,712	-1.548%
2024-08-21	17.2699	17.2700	16.9700	16.9700	-1.050%	13,685	-2.534%
2024-08-20	17.3450	17.4400	17.1000	17.1500	+0.528%	12,904	-3.557%
2024-08-19	16.9600	17.3795	16.9600	17.0600	+0.235%	14,737	-3.048%
2024-08-16	17.1449	17.4550	17.0100	17.0200	+0.059%	6,299	-2.820%
2024-08-15	16.8900	17.1900	16.7600	17.0100	+1.552%	15,672	-2.763%
2024-08-14	16.4600	16.8400	16.4500	16.7500	+3.268%	9,948	-1.254%
2024-08-13	15.6000	16.4700	15.6000	16.2200	+5.530%	11,665	+1.973%
2024-08-12	15.9400	16.2781	15.1800	15.3700	-3.576%	27,004	+7.612%
2024-08-09	16.1200	16.3200	15.8700	15.9400	-1.055%	22,192	+3.764%

document.getElementById("fjFxLt").onerror = function(){this.style.display='none';}; .dark-mode .sndT1j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sndT1j{ color: #333333; background-color: white; border: 2px solid #333333; }HURCHurco Cos Incstock NASDAQ

HURC
Hurco Cos Inc
stock NASDAQ