Dark

HURC
Hurco Cos Inc
stock NASDAQ

At Close

Sep 29, 2026 3:59:54 PM EDT

21.82USD-0.773%(-0.17)10,415

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-21.99)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	22.0300	22.3650	21.8900	22.0800	+0.409%	10,415	0.000%
2026-09-28	21.7100	22.1000	21.3663	21.9900	+1.570%	25,697	+0.409%
2026-09-25	21.7100	21.9400	21.3401	21.6500	+0.092%	9,205	+1.986%
2026-09-24	21.2000	21.8200	21.2000	21.6300	+2.028%	25,931	+2.080%
2026-09-23	21.7200	21.7200	21.0000	21.2000	-2.439%	16,173	+4.151%
2026-09-22	22.4600	22.4600	21.1200	21.7300	-1.451%	17,773	+1.611%
2026-09-21	22.1800	22.3000	21.7500	22.0500	-0.586%	9,588	+0.136%
2026-09-18	22.5400	22.7600	22.0100	22.1800	-2.719%	23,107	-0.451%
2026-09-17	22.8800	23.0000	22.3100	22.8000	+0.618%	12,678	-3.158%
2026-09-16	22.4900	23.1150	22.0901	22.6600	+0.756%	23,681	-2.560%
2026-09-15	22.2700	22.7800	22.2700	22.4900	-0.399%	12,406	-1.823%
2026-09-14	21.7900	23.4800	21.7900	22.5800	+3.626%	58,692	-2.214%
2026-09-11	22.7600	22.7600	21.7600	21.7900	-3.541%	5,728	+1.331%
2026-09-10	22.5500	22.7600	21.9900	22.5900	+0.133%	12,789	-2.258%
2026-09-09	22.3900	22.6400	22.0000	22.5600	+0.759%	23,387	-2.128%
2026-09-08	22.9800	22.9900	22.0100	22.3900	-2.610%	30,298	-1.385%
2026-09-04	24.4600	24.4900	22.0000	22.9900	+0.833%	66,992	-3.958%
2026-09-03	21.4000	22.8000	20.9069	22.8000	+7.143%	45,585	-3.158%
2026-09-02	20.8600	21.9100	20.8600	21.2800	+2.062%	60,188	+3.759%
2026-09-01	21.5100	21.8500	20.7900	20.8500	-2.933%	21,294	+5.899%
2026-08-31	23.0000	23.1700	21.4800	21.4800	-6.324%	47,659	+2.793%
2026-08-28	22.7700	23.1500	22.6600	22.9300	+1.821%	9,244	-3.707%
2026-08-27	22.7000	22.8700	22.5000	22.5200	-1.702%	6,004	-1.954%
2026-08-26	22.6700	22.9700	22.3700	22.9100	+0.970%	38,507	-3.623%
2026-08-25	22.3500	22.7750	22.3500	22.6900	+0.221%	4,021	-2.688%
2026-08-24	22.8000	22.8000	22.6031	22.6400	-1.222%	5,002	-2.473%
2026-08-21	23.0000	23.0100	22.5100	22.9200	+0.836%	13,509	-3.665%
2026-08-20	22.6200	23.2300	22.4450	22.7300	-0.110%	28,010	-2.860%
2026-08-19	22.6400	23.1600	22.6100	22.7550	+1.494%	50,611	-2.966%
2026-08-18	22.5250	22.8800	22.2300	22.4200	-0.796%	11,220	-1.517%
2026-08-17	22.6600	23.0700	22.2000	22.6000	+0.355%	24,335	-2.301%
2026-08-14	22.0700	22.9900	22.0600	22.5200	+2.039%	26,763	-1.954%
2026-08-13	22.3000	22.4300	21.9000	22.0700	-0.630%	7,371	+0.045%
2026-08-12	22.3800	22.5188	21.9202	22.2100	+0.589%	12,152	-0.585%
2026-08-11	21.9000	22.2850	21.8800	22.0800	+1.657%	16,487	0.000%
2026-08-10	21.8900	22.4600	21.4400	21.7200	-1.541%	25,755	+1.657%
2026-08-07	21.8100	22.3050	21.7001	22.0600	+0.731%	13,056	+0.091%
2026-08-06	21.7300	21.9900	21.6200	21.9000	+0.046%	11,442	+0.822%
2026-08-05	21.6500	21.9300	21.3801	21.8900	+1.672%	14,148	+0.868%
2026-08-04	21.2750	21.8999	21.1800	21.5300	-1.689%	20,281	+2.555%
2026-08-03	21.0100	21.9200	21.0100	21.9000	+5.086%	17,042	+0.822%
2026-07-31	20.9500	21.0100	20.6100	20.8400	-1.698%	12,237	+5.950%
2026-07-30	20.7800	21.3000	20.3000	21.2000	+4.177%	16,044	+4.151%
2026-07-29	20.9000	20.9750	20.0400	20.3500	-2.069%	24,100	+8.501%
2026-07-28	20.4000	21.1200	20.3900	20.7800	+1.218%	18,652	+6.256%
2026-07-27	21.2700	21.9600	20.5200	20.5300	-3.206%	36,012	+7.550%
2026-07-24	21.3400	21.8825	21.2100	21.2100	-1.486%	14,304	+4.102%
2026-07-23	21.5100	21.7850	21.3400	21.5300	-1.057%	13,970	+2.555%
2026-07-22	21.3000	21.8500	21.3000	21.7600	+2.160%	15,377	+1.471%
2026-07-21	21.6100	21.8700	21.2050	21.3000	-0.976%	25,260	+3.662%
2026-07-20	21.8800	22.3750	21.2500	21.5100	-1.691%	34,567	+2.650%
2026-07-17	22.9900	23.0999	21.8800	21.8800	-4.371%	69,744	+0.914%
2026-07-16	22.7700	23.4700	22.6700	22.8800	+0.175%	85,044	-3.497%
2026-07-15	22.8100	23.1950	22.7900	22.8400	+1.062%	41,193	-3.327%
2026-07-14	23.0000	23.0000	22.4700	22.6000	-1.181%	20,472	-2.301%
2026-07-13	23.4600	23.4600	22.4964	22.8700	-1.930%	40,184	-3.454%
2026-07-10	22.8600	23.3200	22.2800	23.3200	+2.460%	144,942	-5.317%
2026-07-09	22.2150	22.9575	21.9300	22.7600	+4.356%	53,643	-2.988%
2026-07-08	22.0100	22.6700	21.7500	21.8100	-1.268%	38,474	+1.238%
2026-07-07	22.7750	22.7750	21.7500	22.0900	-0.764%	51,512	-0.045%
2026-07-06	22.7000	22.9100	22.1200	22.2600	-0.313%	20,378	-0.809%
2026-07-02	22.7900	23.3100	22.3000	22.3300	+0.135%	28,593	-1.120%
2026-07-01	22.8200	23.4900	22.3000	22.3000	-2.599%	50,739	-0.987%
2026-06-30	22.9000	23.2800	22.7850	22.8950	+0.022%	43,768	-3.560%
2026-06-29	22.3000	23.0400	22.3000	22.8900	+1.598%	29,393	-3.539%
2026-06-26	22.9800	23.3700	22.1200	22.5300	-1.616%	58,518	-1.997%
2026-06-25	22.7400	23.7500	22.7400	22.9000	+0.748%	65,041	-3.581%
2026-06-24	22.0800	23.2000	21.8500	22.7300	+3.177%	85,733	-2.860%
2026-06-23	22.1000	22.1200	21.6900	22.0300	-0.272%	36,503	+0.227%
2026-06-22	22.0500	22.1600	21.6800	22.0900	+0.409%	32,749	-0.045%
2026-06-18	21.9300	22.4050	21.6740	22.0000	+0.045%	78,202	+0.364%
2026-06-17	22.0600	22.5000	21.8800	21.9900	-0.317%	30,401	+0.409%
2026-06-16	21.9800	22.5000	21.5800	22.0600	+1.379%	60,127	+0.091%
2026-06-15	21.6000	22.1800	21.5100	21.7600	+0.741%	42,870	+1.471%
2026-06-12	21.6400	21.8000	21.2600	21.6000	+0.465%	34,973	+2.222%
2026-06-11	21.7000	21.7000	21.2500	21.5000	-0.922%	83,584	+2.698%
2026-06-10	21.5000	22.5000	21.0600	21.7000	+0.883%	78,076	+1.751%
2026-06-09	21.1100	21.6700	21.0380	21.5100	+1.367%	26,589	+2.650%
2026-06-08	21.1500	21.6350	20.8000	21.2200	+0.426%	28,638	+4.053%
2026-06-05	20.0000	21.9132	20.0000	21.1300	+23.423%	114,768	+4.496%
2026-06-04	16.6600	17.2000	16.6600	17.1200	+3.008%	13,735	+28.972%
2026-06-03	16.7500	16.7500	16.4000	16.6200	-0.360%	14,690	+32.852%
2026-06-02	17.2600	17.2600	16.5600	16.6800	-3.136%	35,861	+32.374%
2026-06-01	17.2950	17.5799	16.6850	17.2200	+0.291%	51,486	+28.223%
2026-05-29	17.0950	17.3300	16.9201	17.1700	+1.478%	9,642	+28.596%
2026-05-28	16.7000	17.0300	16.5500	16.9200	+0.415%	25,795	+30.496%
2026-05-27	16.9000	17.1649	16.6468	16.8500	-0.119%	20,909	+31.039%
2026-05-26	17.1000	17.1000	16.8700	16.8700	-1.460%	6,550	+30.883%
2026-05-22	17.0400	17.1200	17.0300	17.1200	+0.884%	2,845	+28.972%
2026-05-21	16.6000	17.1410	16.5750	16.9700	+1.617%	13,286	+30.112%
2026-05-20	16.5000	16.7300	16.4100	16.7000	+1.396%	11,414	+32.216%
2026-05-19	16.4600	16.6200	16.4500	16.4700	-0.303%	9,562	+34.062%
2026-05-18	16.6400	16.6850	16.4100	16.5200	-0.661%	5,609	+33.656%
2026-05-15	16.7200	16.9700	16.3500	16.6300	+0.120%	35,727	+32.772%
2026-05-14	16.3500	16.7980	16.3500	16.6100	+0.789%	34,593	+32.932%
2026-05-13	16.9500	17.3900	16.2724	16.4800	-1.140%	50,254	+33.981%
2026-05-12	16.6400	17.0000	16.5400	16.6700	-0.774%	17,666	+32.454%
2026-05-11	16.4700	16.9600	16.4700	16.8000	+1.695%	11,868	+31.429%
2026-05-08	16.6600	16.7200	16.5000	16.5200	-0.840%	8,313	+33.656%
2026-05-07	17.0000	17.0000	16.6536	16.6600	-0.833%	8,726	+32.533%
2026-05-06	17.1000	17.1000	16.8000	16.8000	-1.754%	3,005	+31.429%
2026-05-05	16.5000	17.4000	16.5000	17.1000	+1.968%	11,802	+29.123%
2026-05-04	16.6700	17.2200	16.6700	16.7700	-2.670%	4,593	+31.664%
2026-05-01	16.7000	17.5100	16.5300	17.2300	+2.804%	29,708	+28.149%
2026-04-30	16.7800	16.9900	16.5900	16.7600	+0.480%	6,469	+31.742%
2026-04-29	16.7900	16.9300	16.2600	16.6800	-0.418%	10,322	+32.374%
2026-04-28	16.3850	17.2800	16.3850	16.7500	+1.392%	16,503	+31.821%
2026-04-27	16.4700	16.7489	16.4700	16.5200	+0.426%	8,483	+33.656%
2026-04-24	16.1500	16.4500	16.1500	16.4500	+0.982%	2,904	+34.225%
2026-04-23	16.3700	16.6000	16.2550	16.2900	-1.392%	9,287	+35.543%
2026-04-22	16.4300	16.7883	16.3339	16.5200	+0.578%	12,592	+33.656%
2026-04-21	16.2500	16.8900	16.2500	16.4250	+1.264%	57,441	+34.429%
2026-04-20	16.3450	16.6850	16.1600	16.2200	-0.856%	17,828	+36.128%
2026-04-17	16.4600	16.5950	16.3600	16.3600	-0.183%	10,553	+34.963%
2026-04-16	16.8500	17.0700	16.1700	16.3900	-3.531%	17,657	+34.716%
2026-04-15	16.4200	16.9900	16.4200	16.9900	+0.831%	11,655	+29.959%
2026-04-14	16.2600	17.0900	16.2000	16.8500	+3.756%	30,702	+31.039%
2026-04-13	16.1400	16.2800	15.9250	16.2400	-0.673%	36,659	+35.961%
2026-04-10	15.9600	16.4750	15.7300	16.3500	+1.364%	19,414	+35.046%
2026-04-09	15.2100	16.4900	15.2000	16.1300	+4.672%	29,894	+36.888%
2026-04-08	15.3400	15.8600	15.2400	15.4100	+2.256%	34,496	+43.284%
2026-04-07	15.4800	15.7000	15.0600	15.0700	-2.774%	13,667	+46.516%
2026-04-06	15.2600	15.8700	15.0200	15.5000	+2.041%	15,247	+42.452%
2026-04-02	14.9200	15.2700	14.7600	15.1900	+0.463%	20,937	+45.359%
2026-04-01	14.8200	15.2500	14.7000	15.1200	+2.787%	17,592	+46.032%
2026-03-31	15.1100	15.1100	14.6500	14.7100	-0.474%	30,574	+50.102%
2026-03-30	14.7100	14.8500	14.5100	14.7800	-0.135%	33,849	+49.391%
2026-03-27	14.7500	14.8000	14.6900	14.8000	-1.333%	2,347	+49.189%
2026-03-26	15.0700	15.3950	14.8200	15.0000	-0.464%	5,793	+47.200%
2026-03-25	15.2500	15.5000	14.9900	15.0700	+0.534%	3,933	+46.516%
2026-03-24	14.6601	15.1500	14.6601	14.9900	+2.112%	22,070	+47.298%
2026-03-23	14.9450	15.1300	14.6000	14.6800	-0.508%	13,930	+50.409%
2026-03-20	15.1100	15.1100	14.5000	14.7550	+0.204%	35,644	+49.644%
2026-03-19	14.7100	14.8850	14.5941	14.7250	-0.641%	20,074	+49.949%
2026-03-18	15.1500	15.2500	14.8150	14.8200	-2.307%	28,302	+48.988%
2026-03-17	15.2900	15.6900	15.0000	15.1700	+0.331%	25,610	+45.550%
2026-03-16	14.8500	15.4300	14.7101	15.1200	+2.857%	9,514	+46.032%
2026-03-13	14.6500	14.9899	14.5000	14.7000	-0.170%	59,826	+50.204%
2026-03-12	14.9700	15.0000	14.5000	14.7250	-2.612%	55,786	+49.949%
2026-03-11	15.3400	15.6150	15.1200	15.1200	-1.946%	37,819	+46.032%
2026-03-10	15.6000	16.0000	15.4200	15.4200	-0.708%	9,807	+43.191%
2026-03-09	15.5100	16.1786	15.1700	15.5300	-0.064%	38,691	+42.176%
2026-03-06	16.5500	16.5729	15.4200	15.5400	-6.554%	56,066	+42.085%
2026-03-05	17.3500	17.3750	16.6300	16.6300	-4.425%	16,937	+32.772%
2026-03-04	17.2700	17.7400	17.2700	17.4000	+0.578%	9,138	+26.897%
2026-03-03	17.4500	17.5620	17.0100	17.3000	-0.860%	37,414	+27.630%
2026-03-02	17.5300	17.9000	17.4500	17.4500	-1.468%	14,816	+26.533%
2026-02-27	17.5300	17.8100	17.4300	17.7100	0.000%	15,067	+24.675%
2026-02-26	17.4150	18.0000	17.1800	17.7100	+2.075%	34,801	+24.675%
2026-02-25	17.1800	17.3500	17.1800	17.3500	+0.931%	11,088	+27.262%
2026-02-24	17.4200	17.6650	17.1900	17.1900	-1.546%	8,811	+28.447%
2026-02-23	17.6400	17.6400	17.1800	17.4600	+0.576%	40,617	+26.460%
2026-02-20	17.3100	17.8117	17.3100	17.3600	+0.289%	9,842	+27.189%
2026-02-19	17.4000	17.6800	17.3100	17.3100	-0.916%	9,210	+27.556%
2026-02-18	17.6950	17.8450	17.4300	17.4700	-1.132%	18,688	+26.388%
2026-02-17	17.7400	17.9500	17.5800	17.6700	-1.008%	30,304	+24.958%
2026-02-13	17.5600	17.8500	17.3500	17.8500	+3.120%	12,470	+23.697%
2026-02-12	17.7100	17.7100	17.1800	17.3100	-1.926%	13,607	+27.556%
2026-02-11	17.5700	17.7850	17.2300	17.6500	-0.395%	20,360	+25.099%
2026-02-10	17.5000	17.9199	17.5000	17.7200	+1.839%	10,548	+24.605%
2026-02-09	17.1900	17.6720	17.1900	17.4000	-0.172%	11,365	+26.897%
2026-02-06	17.0401	17.7100	17.0401	17.4300	+2.711%	59,482	+26.678%
2026-02-05	17.3350	17.3350	16.9700	16.9700	-1.964%	4,458	+30.112%
2026-02-04	17.5116	17.5800	17.0200	17.3100	+0.757%	13,911	+27.556%
2026-02-03	17.0008	17.5400	16.3900	17.1800	+3.494%	41,137	+28.522%
2026-02-02	16.8200	16.9600	16.5850	16.6000	+0.363%	34,531	+33.012%
2026-01-30	17.2100	17.2100	16.5400	16.5400	-3.275%	44,745	+33.495%
2026-01-29	17.2900	17.3200	16.7000	17.1000	+2.151%	25,345	+29.123%
2026-01-28	17.1701	17.1701	16.7400	16.7400	-1.413%	19,788	+31.900%
2026-01-27	16.8300	17.1950	16.6900	16.9800	+1.555%	23,981	+30.035%
2026-01-26	16.5900	16.9100	16.3300	16.7200	+0.784%	16,228	+32.057%
2026-01-23	16.6500	16.8300	16.4600	16.5900	-0.540%	17,544	+33.092%
2026-01-22	16.5000	16.9950	16.5000	16.6800	+0.120%	18,536	+32.374%
2026-01-21	16.9900	16.9900	16.5700	16.6600	+2.021%	20,386	+32.533%
2026-01-20	17.0000	17.2600	16.2447	16.3300	-5.443%	28,149	+35.211%
2026-01-16	17.0800	17.3000	17.0000	17.2700	+0.641%	38,889	+27.852%
2026-01-15	17.6823	17.6823	16.7900	17.1600	+1.779%	23,314	+28.671%
2026-01-14	16.8600	17.4800	16.5457	16.8600	0.000%	13,001	+30.961%
2026-01-13	17.6774	17.6774	16.7800	16.8600	-1.863%	28,822	+30.961%
2026-01-12	17.0100	17.8700	16.7100	17.1800	-0.058%	92,707	+28.522%
2026-01-09	16.7000	17.4501	16.6950	17.1900	+4.689%	47,967	+28.447%
2026-01-08	16.3300	17.4000	16.3300	16.4200	+0.736%	37,201	+34.470%
2026-01-07	16.4500	16.5822	16.0400	16.3000	+0.061%	14,010	+35.460%
2026-01-06	16.8200	16.8500	16.1550	16.2900	-3.438%	14,412	+35.543%
2026-01-05	16.2600	17.3720	16.1450	16.8700	+3.180%	83,058	+30.883%
2026-01-02	15.4400	16.7500	15.4400	16.3500	+5.825%	29,952	+35.046%
2025-12-31	15.4900	15.7500	15.3100	15.4500	-0.834%	11,441	+42.913%
2025-12-30	15.5600	16.1400	15.4000	15.5800	+0.516%	18,353	+41.720%
2025-12-29	15.3300	15.6400	14.8601	15.5000	+1.175%	55,375	+42.452%
2025-12-26	15.1500	15.6000	15.1500	15.3200	-0.906%	7,594	+44.125%
2025-12-24	15.9500	15.9500	15.4600	15.4600	-0.897%	16,386	+42.820%
2025-12-23	15.1400	15.7900	15.1300	15.6000	+2.295%	45,006	+41.538%
2025-12-22	14.8600	15.4300	14.8600	15.2500	+2.487%	35,103	+44.787%
2025-12-19	15.0000	15.2100	14.8100	14.8800	-0.800%	29,647	+48.387%
2025-12-18	14.9600	15.3000	14.7588	15.0000	+1.695%	23,666	+47.200%
2025-12-17	15.0000	15.2200	14.6900	14.7500	-1.667%	33,055	+49.695%
2025-12-16	15.2650	15.2800	15.0000	15.0000	-2.471%	22,334	+47.200%
2025-12-15	15.0600	15.4450	14.8800	15.3800	+1.854%	47,268	+43.563%
2025-12-12	14.8900	15.2500	14.7500	15.1000	+1.786%	52,649	+46.225%
2025-12-11	15.0000	15.2400	14.7000	14.8350	-1.297%	51,747	+48.837%
2025-12-10	14.9900	15.3750	14.8601	15.0300	+0.535%	54,186	+46.906%
2025-12-09	15.1500	15.2500	14.8800	14.9500	-0.730%	25,959	+47.692%
2025-12-08	14.9800	15.4700	14.9350	15.0600	+0.871%	35,089	+46.614%
2025-12-05	15.2000	15.7919	14.5800	14.9300	-0.995%	50,880	+47.890%
2025-12-04	16.0230	16.2300	15.0600	15.0800	-4.798%	68,078	+46.419%
2025-12-03	16.3300	16.3400	15.6800	15.8400	-0.565%	27,987	+39.394%
2025-12-02	15.6950	16.1000	15.5900	15.9300	+2.444%	28,391	+38.606%
2025-12-01	16.1200	16.4900	15.5500	15.5500	-4.012%	28,300	+41.994%
2025-11-28	16.9900	16.9900	16.1150	16.2000	-1.220%	33,913	+36.296%
2025-11-26	16.5100	16.8400	16.4000	16.4000	-1.145%	20,965	+34.634%
2025-11-25	16.4000	17.0000	16.4000	16.5900	+1.159%	40,017	+33.092%
2025-11-24	16.5200	16.7050	16.4000	16.4000	+0.737%	12,036	+34.634%
2025-11-21	16.5100	16.9800	16.2400	16.2800	-1.750%	24,680	+35.627%
2025-11-20	16.7000	16.9200	16.4000	16.5700	+0.455%	18,027	+33.253%
2025-11-19	16.4500	16.6000	16.4100	16.4950	+0.091%	12,147	+33.859%
2025-11-18	16.2815	16.5700	16.2815	16.4800	+0.795%	11,893	+33.981%
2025-11-17	16.7499	16.7893	16.3500	16.3500	-1.920%	32,156	+35.046%
2025-11-14	16.6200	16.8900	16.6200	16.6700	+0.543%	10,720	+32.454%
2025-11-13	16.7500	16.8100	16.5050	16.5800	-0.420%	18,464	+33.172%
2025-11-12	16.7550	17.2600	16.5000	16.6500	+0.665%	20,578	+32.613%
2025-11-11	16.4000	16.8600	16.3250	16.5400	+0.854%	15,431	+33.495%
2025-11-10	16.7500	17.0050	16.4000	16.4000	0.000%	16,000	+34.634%
2025-11-07	16.6000	17.2750	16.3000	16.4000	-1.264%	18,519	+34.634%
2025-11-06	17.1725	17.3550	16.6100	16.6100	-0.954%	12,419	+32.932%
2025-11-05	16.6800	17.4000	16.6000	16.7700	-0.475%	13,466	+31.664%
2025-11-04	17.2000	17.5450	16.7700	16.8500	-3.161%	26,877	+31.039%
2025-11-03	17.9300	17.9300	17.1500	17.4000	-3.064%	36,454	+26.897%
2025-10-31	17.4400	18.0000	17.2700	17.9500	+3.102%	13,573	+23.008%
2025-10-30	17.4463	18.1204	17.2500	17.4100	-0.514%	17,170	+26.824%
2025-10-29	17.8700	18.3900	17.4010	17.5000	-1.823%	27,468	+26.171%
2025-10-28	18.1300	18.2030	17.6100	17.8250	-1.301%	14,842	+23.871%
2025-10-27	18.6000	19.0599	18.0000	18.0600	-2.114%	42,842	+22.259%
2025-10-24	18.8000	18.9400	18.4500	18.4500	+0.820%	11,731	+19.675%
2025-10-23	18.7344	18.7500	18.2500	18.3000	+0.384%	40,326	+20.656%
2025-10-22	18.4100	19.0600	18.2300	18.2300	-0.816%	20,401	+21.119%
2025-10-21	17.9100	18.4300	17.9100	18.3800	+0.934%	9,539	+20.131%
2025-10-20	17.5300	18.4200	17.5300	18.2100	+3.466%	11,473	+21.252%
2025-10-17	17.2400	17.7000	17.1550	17.6000	+0.571%	29,453	+25.455%
2025-10-16	17.3000	17.6437	17.3000	17.5000	-1.130%	54,372	+26.171%
2025-10-15	17.7000	17.7200	17.1550	17.7000	+2.490%	27,518	+24.746%
2025-10-14	17.7900	17.7900	17.1900	17.2700	+0.116%	5,315	+27.852%
2025-10-13	17.3400	17.3475	17.2100	17.2500	+0.349%	4,881	+28.000%
2025-10-10	17.8100	17.8100	17.0000	17.1900	-2.440%	26,133	+28.447%
2025-10-09	17.9000	17.9000	17.4600	17.6200	-1.838%	14,885	+25.312%
2025-10-08	17.8100	18.0450	17.6400	17.9500	+0.167%	5,779	+23.008%
2025-10-07	18.0300	18.2100	17.6700	17.9200	-1.593%	7,026	+23.214%
2025-10-06	18.0500	18.3999	17.8550	18.2100	+0.386%	16,800	+21.252%
2025-10-03	18.1100	18.5752	17.9350	18.1400	+1.454%	10,242	+21.720%
2025-10-02	18.0400	18.3200	17.8700	17.8800	-1.325%	7,845	+23.490%
2025-10-01	17.4800	18.6000	17.1700	18.1200	+4.138%	72,572	+21.854%
2025-09-30	17.5000	17.6200	17.1800	17.4000	+0.462%	54,729	+26.897%
2025-09-29	17.6400	17.6400	17.1600	17.3200	-0.403%	33,326	+27.483%
2025-09-26	17.4400	17.8199	17.1000	17.3900	-0.057%	22,500	+26.970%
2025-09-25	17.5900	17.7129	17.2000	17.4000	-0.515%	23,698	+26.897%
2025-09-24	17.4700	17.8000	17.2200	17.4900	+0.460%	17,656	+26.244%
2025-09-23	17.7400	17.9650	17.3250	17.4100	-2.520%	26,036	+26.824%
2025-09-22	17.5900	17.9100	17.5000	17.8600	+0.112%	128,098	+23.628%
2025-09-19	17.3100	17.8500	17.2100	17.8400	+2.824%	16,718	+23.767%
2025-09-18	17.0992	17.8800	17.0000	17.3500	-0.857%	28,636	+27.262%
2025-09-17	18.0900	18.0900	17.2800	17.5000	-2.615%	46,929	+26.171%
2025-09-16	17.7300	18.6800	17.6500	17.9700	+2.393%	34,140	+22.871%
2025-09-15	17.5900	18.8700	17.2600	17.5500	-1.127%	212,965	+25.812%
2025-09-12	17.5600	18.4000	17.2000	17.7500	+1.778%	21,368	+24.394%
2025-09-11	17.4200	17.8800	17.1900	17.4400	-0.343%	25,967	+26.606%
2025-09-10	17.5900	17.5900	17.4000	17.5000	0.000%	12,553	+26.171%
2025-09-09	17.8182	18.0849	17.0700	17.5000	-0.850%	133,182	+26.171%
2025-09-08	18.4300	18.4300	17.5100	17.6500	-1.562%	16,489	+25.099%
2025-09-05	16.9276	18.1400	16.6000	17.9300	+7.494%	38,324	+23.146%
2025-09-04	16.7600	16.7600	16.2500	16.6800	+0.301%	29,364	+32.374%
2025-09-03	16.9800	17.0300	16.2600	16.6300	-2.061%	52,492	+32.772%
2025-09-02	17.1600	17.5800	16.7500	16.9800	+1.799%	29,472	+30.035%
2025-08-29	17.3850	17.7200	16.6800	16.6800	-3.695%	42,574	+32.374%
2025-08-28	17.9100	18.2900	17.2500	17.3200	-3.563%	195,211	+27.483%
2025-08-27	18.1350	18.4500	17.5888	17.9600	+1.183%	11,504	+22.940%
2025-08-26	17.6600	18.3900	17.6000	17.7500	+0.510%	13,306	+24.394%
2025-08-25	18.0700	18.4400	17.5400	17.6600	-4.334%	27,856	+25.028%
2025-08-22	18.0100	19.0800	18.0100	18.4600	+2.158%	8,450	+19.610%
2025-08-21	17.8200	18.5299	17.7581	18.0700	-1.095%	5,730	+22.191%
2025-08-20	18.1100	18.5900	17.9300	18.2700	+0.495%	5,241	+20.854%
2025-08-19	18.5450	18.5450	18.0100	18.1800	-0.683%	5,357	+21.452%
2025-08-18	18.5100	19.0300	18.3050	18.3050	+1.077%	3,604	+20.623%
2025-08-15	18.3700	18.3700	18.1100	18.1100	-1.038%	5,330	+21.922%
2025-08-14	18.4800	18.4800	18.0000	18.3000	-1.028%	15,791	+20.656%
2025-08-13	18.7000	18.8065	18.2500	18.4900	-1.806%	33,049	+19.416%
2025-08-12	18.0100	18.8800	18.0100	18.8300	+3.718%	12,190	+17.260%
2025-08-11	18.5000	19.3400	18.1550	18.1550	-3.328%	9,371	+21.619%
2025-08-08	18.6550	18.7800	18.6550	18.7800	-1.314%	1,374	+17.572%
2025-08-07	19.5452	19.5452	18.8850	19.0300	-1.040%	11,067	+16.027%
2025-08-06	18.5797	19.4600	18.5797	19.2300	-0.876%	3,989	+14.821%
2025-08-05	19.4450	19.5583	19.0500	19.4000	-0.180%	22,551	+13.814%
2025-08-04	19.2200	19.5000	19.1200	19.4350	+2.075%	19,348	+13.609%
2025-08-01	18.8800	19.4800	18.4650	19.0400	-0.937%	32,647	+15.966%
2025-07-31	19.4950	19.5048	18.8900	19.2200	+0.209%	12,664	+14.880%
2025-07-30	19.6700	19.9600	19.0500	19.1800	-2.491%	23,782	+15.120%
2025-07-29	19.4850	19.7700	19.0168	19.6700	+1.601%	15,556	+12.252%
2025-07-28	19.7200	19.9350	19.0300	19.3600	-3.152%	31,477	+14.050%
2025-07-25	19.7000	20.0000	19.3500	19.9900	+1.164%	14,594	+10.455%
2025-07-24	19.2400	19.8500	19.1750	19.7600	+2.703%	24,266	+11.741%
2025-07-23	20.2499	20.2499	18.6000	19.2400	-0.156%	114,020	+14.761%
2025-07-22	18.6100	19.5000	18.0901	19.2700	+3.994%	63,476	+14.582%
2025-07-21	20.0000	20.0000	18.5300	18.5300	-6.556%	14,720	+19.158%
2025-07-18	19.8500	20.0000	19.5550	19.8300	+0.660%	28,149	+11.346%
2025-07-17	19.3100	20.1400	19.1000	19.7000	+2.073%	32,132	+12.081%
2025-07-16	19.0400	19.8800	18.8500	19.3000	+2.496%	118,258	+14.404%
2025-07-15	19.2600	19.2600	18.6700	18.8300	-2.029%	35,793	+17.260%
2025-07-14	19.5900	19.9999	19.1600	19.2200	-0.928%	28,769	+14.880%
2025-07-11	20.1000	20.3958	19.2250	19.4000	-2.659%	27,237	+13.814%
2025-07-10	19.7500	20.2125	19.5700	19.9300	0.000%	9,906	+10.788%
2025-07-09	20.1150	20.1150	19.5800	19.9300	-0.300%	26,323	+10.788%
2025-07-08	20.7100	21.4600	19.6887	19.9900	-3.477%	48,849	+10.455%
2025-07-07	20.2000	21.1000	20.0250	20.7100	+1.024%	31,577	+6.615%
2025-07-03	19.7700	20.5350	19.7700	20.5000	+2.603%	11,017	+7.707%
2025-07-02	19.5800	20.5000	19.5375	19.9800	+0.909%	51,403	+10.511%
2025-07-01	18.9100	19.8000	18.0050	19.8000	+4.762%	110,742	+11.515%
2025-06-30	17.7000	18.9899	17.7000	18.9000	+2.328%	58,434	+16.825%
2025-06-27	18.3400	18.9800	17.4700	18.4700	-0.646%	33,552	+19.545%
2025-06-26	17.0800	18.8800	17.0400	18.5900	+9.546%	64,919	+18.774%
2025-06-25	15.3300	17.4900	15.3300	16.9700	+6.129%	45,364	+30.112%
2025-06-24	16.0000	16.3100	15.5600	15.9900	+1.459%	15,804	+38.086%
2025-06-23	15.4100	15.9200	15.2974	15.7600	+1.155%	15,027	+40.102%
2025-06-20	15.3050	15.6950	15.3050	15.5800	+1.169%	10,930	+41.720%
2025-06-18	14.9550	15.4000	14.9550	15.4000	+2.872%	16,470	+43.377%
2025-06-17	14.6900	15.0600	14.6900	14.9700	-0.067%	9,728	+47.495%
2025-06-16	14.8500	15.3100	14.6900	14.9800	+1.011%	39,335	+47.397%
2025-06-13	14.5100	14.8700	14.2200	14.8300	+0.611%	21,065	+48.887%
2025-06-12	14.6400	14.9100	14.2000	14.7400	+0.340%	12,378	+49.796%
2025-06-11	13.3000	15.0000	13.1900	14.6900	+9.382%	178,757	+50.306%
2025-06-10	13.5200	13.7500	13.1900	13.4300	+1.130%	194,752	+64.408%
2025-06-09	13.7500	14.2600	13.2700	13.2800	-4.460%	35,327	+66.265%
2025-06-06	14.6100	14.6100	13.4000	13.9000	-2.250%	38,431	+58.849%
2025-06-05	14.6043	14.6043	14.2200	14.2200	-1.931%	6,959	+55.274%
2025-06-04	14.5000	14.6953	14.2667	14.5000	-0.549%	14,664	+52.276%
2025-06-03	14.6250	14.6900	14.2500	14.5800	+1.320%	9,509	+51.440%
2025-06-02	14.4196	14.6400	14.2700	14.3900	-1.640%	4,393	+53.440%
2025-05-30	14.8400	14.8400	14.4500	14.6300	+0.758%	3,442	+50.923%
2025-05-29	14.5000	14.7000	14.2400	14.5200	-2.288%	11,579	+52.066%
2025-05-28	15.7996	15.7996	14.0700	14.8600	+1.088%	15,210	+48.587%
2025-05-27	14.9500	15.0950	14.7000	14.7000	+0.136%	5,339	+50.204%
2025-05-23	14.5000	14.8900	14.4400	14.6800	-2.133%	6,025	+50.409%
2025-05-22	15.0558	15.0800	14.9200	15.0000	+0.067%	7,667	+47.200%
2025-05-21	15.0000	15.1350	14.5500	14.9900	-0.531%	9,467	+47.298%
2025-05-20	15.7900	16.0000	15.0100	15.0700	-5.871%	18,222	+46.516%
2025-05-19	15.2000	16.0100	15.1500	16.0100	+4.915%	11,408	+37.914%
2025-05-16	14.7100	15.8100	14.3500	15.2600	+2.623%	16,082	+44.692%
2025-05-15	14.8400	15.3800	14.5700	14.8700	+0.135%	9,527	+48.487%
2025-05-14	14.8900	15.1400	14.5450	14.8500	-1.394%	11,244	+48.687%
2025-05-13	15.5600	15.7400	15.0000	15.0600	-3.151%	10,461	+46.614%
2025-05-12	15.1200	16.6000	15.1200	15.5500	+3.944%	57,545	+41.994%
2025-05-09	14.8800	15.9000	14.4302	14.9600	-2.094%	17,457	+47.594%
2025-05-08	14.5050	15.2800	14.5050	15.2800	+1.867%	14,264	+44.503%
2025-05-07	14.5100	15.3900	14.2900	15.0000	+4.530%	38,539	+47.200%
2025-05-06	14.7500	14.8950	14.0700	14.3500	-2.712%	35,456	+53.868%
2025-05-05	15.8000	15.8000	14.5201	14.7500	-6.170%	80,671	+49.695%
2025-05-02	16.2000	16.5800	15.6900	15.7200	-2.481%	127,884	+40.458%
2025-05-01	17.0300	17.2800	16.0955	16.1200	-3.357%	101,749	+36.973%
2025-04-30	15.0032	17.0000	15.0032	16.6800	+5.503%	28,966	+32.374%
2025-04-29	15.6900	17.6400	15.6900	15.8100	-1.064%	26,027	+39.658%
2025-04-28	15.1700	16.9500	15.1700	15.9800	+4.856%	51,510	+38.173%
2025-04-25	15.1500	16.5500	15.0100	15.2400	+1.736%	16,364	+44.882%
2025-04-24	15.1131	15.8800	14.5000	14.9800	-0.465%	25,278	+47.397%
2025-04-23	14.8500	15.4500	14.4900	15.0500	+4.369%	25,587	+46.711%
2025-04-22	14.6500	14.8800	14.4200	14.4200	+0.628%	4,438	+53.121%
2025-04-21	14.2000	15.3200	13.8600	14.3300	+0.350%	40,723	+54.082%
2025-04-17	14.2300	14.7798	14.0100	14.2800	+1.277%	4,046	+54.622%
2025-04-16	14.4900	14.7000	14.1000	14.1000	-3.885%	5,359	+56.596%
2025-04-15	14.7200	16.1600	14.1000	14.6700	-2.135%	36,838	+50.511%
2025-04-14	13.7669	14.9900	13.7669	14.9900	+5.489%	10,191	+47.298%
2025-04-11	14.9204	15.0800	13.8100	14.2100	+1.355%	53,653	+55.384%
2025-04-10	14.3301	14.3301	13.9421	14.0200	-3.244%	9,311	+57.489%
2025-04-09	13.6500	15.1200	13.2200	14.4900	+4.924%	29,063	+52.381%

document.getElementById("y05G9g").onerror = function(){this.style.display='none';}; .dark-mode .pR2qxS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pR2qxS{ color: #333333; background-color: white; border: 2px solid #333333; }HURCHurco Cos Incstock NASDAQ

HURC
Hurco Cos Inc
stock NASDAQ