Dark

HURC
Hurco Cos Inc
stock NASDAQ

At Close

Aug 14, 2026 3:30:05 PM EDT

22.39USD+1.450%(+0.32)26,763

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-22.07)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	22.0700	22.9900	22.0600	22.5200	+2.039%	26,763	0.000%
2026-08-13	22.3000	22.4300	21.9000	22.0700	-0.630%	7,371	+2.039%
2026-08-12	22.3800	22.5188	21.9202	22.2100	+0.589%	12,152	+1.396%
2026-08-11	21.9000	22.2850	21.8800	22.0800	+1.657%	16,487	+1.993%
2026-08-10	21.8900	22.4600	21.4400	21.7200	-1.541%	25,755	+3.683%
2026-08-07	21.8100	22.3050	21.7001	22.0600	+0.731%	13,056	+2.085%
2026-08-06	21.7300	21.9900	21.6200	21.9000	+0.046%	11,442	+2.831%
2026-08-05	21.6500	21.9300	21.3801	21.8900	+1.672%	14,148	+2.878%
2026-08-04	21.2750	21.8999	21.1800	21.5300	-1.689%	20,281	+4.598%
2026-08-03	21.0100	21.9200	21.0100	21.9000	+5.086%	17,042	+2.831%
2026-07-31	20.9500	21.0100	20.6100	20.8400	-1.698%	12,237	+8.061%
2026-07-30	20.7800	21.3000	20.3000	21.2000	+4.177%	16,044	+6.226%
2026-07-29	20.9000	20.9750	20.0400	20.3500	-2.069%	24,100	+10.663%
2026-07-28	20.4000	21.1200	20.3900	20.7800	+1.218%	18,652	+8.373%
2026-07-27	21.2700	21.9600	20.5200	20.5300	-3.206%	36,012	+9.693%
2026-07-24	21.3400	21.8825	21.2100	21.2100	-1.486%	14,304	+6.176%
2026-07-23	21.5100	21.7850	21.3400	21.5300	-1.057%	13,970	+4.598%
2026-07-22	21.3000	21.8500	21.3000	21.7600	+2.160%	15,377	+3.493%
2026-07-21	21.6100	21.8700	21.2050	21.3000	-0.976%	25,260	+5.728%
2026-07-20	21.8800	22.3750	21.2500	21.5100	-1.691%	34,567	+4.695%
2026-07-17	22.9900	23.0999	21.8800	21.8800	-4.371%	69,744	+2.925%
2026-07-16	22.7700	23.4700	22.6700	22.8800	+0.175%	85,044	-1.573%
2026-07-15	22.8100	23.1950	22.7900	22.8400	+1.062%	41,193	-1.401%
2026-07-14	23.0000	23.0000	22.4700	22.6000	-1.181%	20,472	-0.354%
2026-07-13	23.4600	23.4600	22.4964	22.8700	-1.930%	40,184	-1.530%
2026-07-10	22.8600	23.3200	22.2800	23.3200	+2.460%	144,942	-3.431%
2026-07-09	22.2150	22.9575	21.9300	22.7600	+4.356%	53,643	-1.054%
2026-07-08	22.0100	22.6700	21.7500	21.8100	-1.268%	38,474	+3.255%
2026-07-07	22.7750	22.7750	21.7500	22.0900	-0.764%	51,512	+1.947%
2026-07-06	22.7000	22.9100	22.1200	22.2600	-0.313%	20,378	+1.168%
2026-07-02	22.7900	23.3100	22.3000	22.3300	+0.135%	28,593	+0.851%
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	-1.638%
2026-06-29	22.3000	23.0400	22.3000	22.8900	+1.598%	29,393	-1.616%
2026-06-26	22.9800	23.3700	22.1200	22.5300	-1.616%	58,518	-0.044%
2026-06-25	22.7400	23.7500	22.7400	22.9000	+0.748%	65,041	-1.659%
2026-06-24	22.0800	23.2000	21.8500	22.7300	+3.177%	85,733	-0.924%
2026-06-23	22.1000	22.1200	21.6900	22.0300	-0.272%	36,503	+2.224%
2026-06-22	22.0500	22.1600	21.6800	22.0900	+0.409%	32,749	+1.947%
2026-06-18	21.9300	22.4050	21.6740	22.0000	+0.045%	78,202	+2.364%
2026-06-17	22.0600	22.5000	21.8800	21.9900	-0.317%	30,401	+2.410%
2026-06-16	21.9800	22.5000	21.5800	22.0600	+1.379%	60,127	+2.085%
2026-06-15	21.6000	22.1800	21.5100	21.7600	+0.741%	42,870	+3.493%
2026-06-12	21.6400	21.8000	21.2600	21.6000	+0.465%	34,973	+4.259%
2026-06-11	21.7000	21.7000	21.2500	21.5000	-0.922%	83,584	+4.744%
2026-06-10	21.5000	22.5000	21.0600	21.7000	+0.883%	78,076	+3.779%
2026-06-09	21.1100	21.6700	21.0380	21.5100	+1.367%	26,589	+4.695%
2026-06-08	21.1500	21.6350	20.8000	21.2200	+0.426%	28,638	+6.126%
2026-06-05	20.0000	21.9132	20.0000	21.1300	+23.423%	114,768	+6.578%
2026-06-04	16.6600	17.2000	16.6600	17.1200	+3.008%	13,735	+31.542%
2026-06-03	16.7500	16.7500	16.4000	16.6200	-0.360%	14,690	+35.499%
2026-06-02	17.2600	17.2600	16.5600	16.6800	-3.136%	35,861	+35.012%
2026-06-01	17.2950	17.5799	16.6850	17.2200	+0.291%	51,486	+30.778%
2026-05-29	17.0950	17.3300	16.9201	17.1700	+1.478%	9,642	+31.159%
2026-05-28	16.7000	17.0300	16.5500	16.9200	+0.415%	25,795	+33.097%
2026-05-27	16.9000	17.1649	16.6468	16.8500	-0.119%	20,909	+33.650%
2026-05-26	17.1000	17.1000	16.8700	16.8700	-1.460%	6,550	+33.491%
2026-05-22	17.0400	17.1200	17.0300	17.1200	+0.884%	2,845	+31.542%
2026-05-21	16.6000	17.1410	16.5750	16.9700	+1.617%	13,286	+32.705%
2026-05-20	16.5000	16.7300	16.4100	16.7000	+1.396%	11,414	+34.850%
2026-05-19	16.4600	16.6200	16.4500	16.4700	-0.303%	9,562	+36.733%
2026-05-18	16.6400	16.6850	16.4100	16.5200	-0.661%	5,609	+36.320%
2026-05-15	16.7200	16.9700	16.3500	16.6300	+0.120%	35,727	+35.418%
2026-05-14	16.3500	16.7980	16.3500	16.6100	+0.789%	34,593	+35.581%
2026-05-13	16.9500	17.3900	16.2724	16.4800	-1.140%	50,254	+36.650%
2026-05-12	16.6400	17.0000	16.5400	16.6700	-0.774%	17,666	+35.093%
2026-05-11	16.4700	16.9600	16.4700	16.8000	+1.695%	11,868	+34.048%
2026-05-08	16.6600	16.7200	16.5000	16.5200	-0.840%	8,313	+36.320%
2026-05-07	17.0000	17.0000	16.6536	16.6600	-0.833%	8,726	+35.174%
2026-05-06	17.1000	17.1000	16.8000	16.8000	-1.754%	3,005	+34.048%
2026-05-05	16.5000	17.4000	16.5000	17.1000	+1.968%	11,802	+31.696%
2026-05-04	16.6700	17.2200	16.6700	16.7700	-2.670%	4,593	+34.287%
2026-05-01	16.7000	17.5100	16.5300	17.2300	+2.804%	29,708	+30.702%
2026-04-30	16.7800	16.9900	16.5900	16.7600	+0.480%	6,469	+34.368%
2026-04-29	16.7900	16.9300	16.2600	16.6800	-0.418%	10,322	+35.012%
2026-04-28	16.3850	17.2800	16.3850	16.7500	+1.392%	16,503	+34.448%
2026-04-27	16.4700	16.7489	16.4700	16.5200	+0.426%	8,483	+36.320%
2026-04-24	16.1500	16.4500	16.1500	16.4500	+0.982%	2,904	+36.900%
2026-04-23	16.3700	16.6000	16.2550	16.2900	-1.392%	9,287	+38.244%
2026-04-22	16.4300	16.7883	16.3339	16.5200	+0.578%	12,592	+36.320%
2026-04-21	16.2500	16.8900	16.2500	16.4250	+1.264%	57,441	+37.108%
2026-04-20	16.3450	16.6850	16.1600	16.2200	-0.856%	17,828	+38.841%
2026-04-17	16.4600	16.5950	16.3600	16.3600	-0.183%	10,553	+37.653%
2026-04-16	16.8500	17.0700	16.1700	16.3900	-3.531%	17,657	+37.401%
2026-04-15	16.4200	16.9900	16.4200	16.9900	+0.831%	11,655	+32.549%
2026-04-14	16.2600	17.0900	16.2000	16.8500	+3.756%	30,702	+33.650%
2026-04-13	16.1400	16.2800	15.9250	16.2400	-0.673%	36,659	+38.670%
2026-04-10	15.9600	16.4750	15.7300	16.3500	+1.364%	19,414	+37.737%
2026-04-09	15.2100	16.4900	15.2000	16.1300	+4.672%	29,894	+39.616%
2026-04-08	15.3400	15.8600	15.2400	15.4100	+2.256%	34,496	+46.139%
2026-04-07	15.4800	15.7000	15.0600	15.0700	-2.774%	13,667	+49.436%
2026-04-06	15.2600	15.8700	15.0200	15.5000	+2.041%	15,247	+45.290%
2026-04-02	14.9200	15.2700	14.7600	15.1900	+0.463%	20,937	+48.255%
2026-04-01	14.8200	15.2500	14.7000	15.1200	+2.787%	17,592	+48.942%
2026-03-31	15.1100	15.1100	14.6500	14.7100	-0.474%	30,574	+53.093%
2026-03-30	14.7100	14.8500	14.5100	14.7800	-0.135%	33,849	+52.368%
2026-03-27	14.7500	14.8000	14.6900	14.8000	-1.333%	2,347	+52.162%
2026-03-26	15.0700	15.3950	14.8200	15.0000	-0.464%	5,793	+50.133%
2026-03-25	15.2500	15.5000	14.9900	15.0700	+0.534%	3,933	+49.436%
2026-03-24	14.6601	15.1500	14.6601	14.9900	+2.112%	22,070	+50.233%
2026-03-23	14.9450	15.1300	14.6000	14.6800	-0.508%	13,930	+53.406%
2026-03-20	15.1100	15.1100	14.5000	14.7550	+0.204%	35,644	+52.626%
2026-03-19	14.7100	14.8850	14.5941	14.7250	-0.641%	20,074	+52.937%
2026-03-18	15.1500	15.2500	14.8150	14.8200	-2.307%	28,302	+51.957%
2026-03-17	15.2900	15.6900	15.0000	15.1700	+0.331%	25,610	+48.451%
2026-03-16	14.8500	15.4300	14.7101	15.1200	+2.857%	9,514	+48.942%
2026-03-13	14.6500	14.9899	14.5000	14.7000	-0.170%	59,826	+53.197%
2026-03-12	14.9700	15.0000	14.5000	14.7250	-2.612%	55,786	+52.937%
2026-03-11	15.3400	15.6150	15.1200	15.1200	-1.946%	37,819	+48.942%
2026-03-10	15.6000	16.0000	15.4200	15.4200	-0.708%	9,807	+46.044%
2026-03-09	15.5100	16.1786	15.1700	15.5300	-0.064%	38,691	+45.010%
2026-03-06	16.5500	16.5729	15.4200	15.5400	-6.554%	56,066	+44.916%
2026-03-05	17.3500	17.3750	16.6300	16.6300	-4.425%	16,937	+35.418%
2026-03-04	17.2700	17.7400	17.2700	17.4000	+0.578%	9,138	+29.425%
2026-03-03	17.4500	17.5620	17.0100	17.3000	-0.860%	37,414	+30.173%
2026-03-02	17.5300	17.9000	17.4500	17.4500	-1.468%	14,816	+29.054%
2026-02-27	17.5300	17.8100	17.4300	17.7100	0.000%	15,067	+27.160%
2026-02-26	17.4150	18.0000	17.1800	17.7100	+2.075%	34,801	+27.160%
2026-02-25	17.1800	17.3500	17.1800	17.3500	+0.931%	11,088	+29.798%
2026-02-24	17.4200	17.6650	17.1900	17.1900	-1.546%	8,811	+31.006%
2026-02-23	17.6400	17.6400	17.1800	17.4600	+0.576%	40,617	+28.981%
2026-02-20	17.3100	17.8117	17.3100	17.3600	+0.289%	9,842	+29.724%
2026-02-19	17.4000	17.6800	17.3100	17.3100	-0.916%	9,210	+30.098%
2026-02-18	17.6950	17.8450	17.4300	17.4700	-1.132%	18,688	+28.907%
2026-02-17	17.7400	17.9500	17.5800	17.6700	-1.008%	30,304	+27.448%
2026-02-13	17.5600	17.8500	17.3500	17.8500	+3.120%	12,470	+26.162%
2026-02-12	17.7100	17.7100	17.1800	17.3100	-1.926%	13,607	+30.098%
2026-02-11	17.5700	17.7850	17.2300	17.6500	-0.395%	20,360	+27.592%
2026-02-10	17.5000	17.9199	17.5000	17.7200	+1.839%	10,548	+27.088%
2026-02-09	17.1900	17.6720	17.1900	17.4000	-0.172%	11,365	+29.425%
2026-02-06	17.0401	17.7100	17.0401	17.4300	+2.711%	59,482	+29.203%
2026-02-05	17.3350	17.3350	16.9700	16.9700	-1.964%	4,458	+32.705%
2026-02-04	17.5116	17.5800	17.0200	17.3100	+0.757%	13,911	+30.098%
2026-02-03	17.0008	17.5400	16.3900	17.1800	+3.494%	41,137	+31.083%
2026-02-02	16.8200	16.9600	16.5850	16.6000	+0.363%	34,531	+35.663%
2026-01-30	17.2100	17.2100	16.5400	16.5400	-3.275%	44,745	+36.155%
2026-01-29	17.2900	17.3200	16.7000	17.1000	+2.151%	25,345	+31.696%
2026-01-28	17.1701	17.1701	16.7400	16.7400	-1.413%	19,788	+34.528%
2026-01-27	16.8300	17.1950	16.6900	16.9800	+1.555%	23,981	+32.627%
2026-01-26	16.5900	16.9100	16.3300	16.7200	+0.784%	16,228	+34.689%
2026-01-23	16.6500	16.8300	16.4600	16.5900	-0.540%	17,544	+35.744%
2026-01-22	16.5000	16.9950	16.5000	16.6800	+0.120%	18,536	+35.012%
2026-01-21	16.9900	16.9900	16.5700	16.6600	+2.021%	20,386	+35.174%
2026-01-20	17.0000	17.2600	16.2447	16.3300	-5.443%	28,149	+37.906%
2026-01-16	17.0800	17.3000	17.0000	17.2700	+0.641%	38,889	+30.400%
2026-01-15	17.6823	17.6823	16.7900	17.1600	+1.779%	23,314	+31.235%
2026-01-14	16.8600	17.4800	16.5457	16.8600	0.000%	13,001	+33.571%
2026-01-13	17.6774	17.6774	16.7800	16.8600	-1.863%	28,822	+33.571%
2026-01-12	17.0100	17.8700	16.7100	17.1800	-0.058%	92,707	+31.083%
2026-01-09	16.7000	17.4501	16.6950	17.1900	+4.689%	47,967	+31.006%
2026-01-08	16.3300	17.4000	16.3300	16.4200	+0.736%	37,201	+37.150%
2026-01-07	16.4500	16.5822	16.0400	16.3000	+0.061%	14,010	+38.160%
2026-01-06	16.8200	16.8500	16.1550	16.2900	-3.438%	14,412	+38.244%
2026-01-05	16.2600	17.3720	16.1450	16.8700	+3.180%	83,058	+33.491%
2026-01-02	15.4400	16.7500	15.4400	16.3500	+5.825%	29,952	+37.737%
2025-12-31	15.4900	15.7500	15.3100	15.4500	-0.834%	11,441	+45.761%
2025-12-30	15.5600	16.1400	15.4000	15.5800	+0.516%	18,353	+44.544%
2025-12-29	15.3300	15.6400	14.8601	15.5000	+1.175%	55,375	+45.290%
2025-12-26	15.1500	15.6000	15.1500	15.3200	-0.906%	7,594	+46.997%
2025-12-24	15.9500	15.9500	15.4600	15.4600	-0.897%	16,386	+45.666%
2025-12-23	15.1400	15.7900	15.1300	15.6000	+2.295%	45,006	+44.359%
2025-12-22	14.8600	15.4300	14.8600	15.2500	+2.487%	35,103	+47.672%
2025-12-19	15.0000	15.2100	14.8100	14.8800	-0.800%	29,647	+51.344%
2025-12-18	14.9600	15.3000	14.7588	15.0000	+1.695%	23,666	+50.133%
2025-12-17	15.0000	15.2200	14.6900	14.7500	-1.667%	33,055	+52.678%
2025-12-16	15.2650	15.2800	15.0000	15.0000	-2.471%	22,334	+50.133%
2025-12-15	15.0600	15.4450	14.8800	15.3800	+1.854%	47,268	+46.424%
2025-12-12	14.8900	15.2500	14.7500	15.1000	+1.786%	52,649	+49.139%
2025-12-11	15.0000	15.2400	14.7000	14.8350	-1.297%	51,747	+51.803%
2025-12-10	14.9900	15.3750	14.8601	15.0300	+0.535%	54,186	+49.834%
2025-12-09	15.1500	15.2500	14.8800	14.9500	-0.730%	25,959	+50.635%
2025-12-08	14.9800	15.4700	14.9350	15.0600	+0.871%	35,089	+49.535%
2025-12-05	15.2000	15.7919	14.5800	14.9300	-0.995%	50,880	+50.837%
2025-12-04	16.0230	16.2300	15.0600	15.0800	-4.798%	68,078	+49.337%
2025-12-03	16.3300	16.3400	15.6800	15.8400	-0.565%	27,987	+42.172%
2025-12-02	15.6950	16.1000	15.5900	15.9300	+2.444%	28,391	+41.368%
2025-12-01	16.1200	16.4900	15.5500	15.5500	-4.012%	28,300	+44.823%
2025-11-28	16.9900	16.9900	16.1150	16.2000	-1.220%	33,913	+39.012%
2025-11-26	16.5100	16.8400	16.4000	16.4000	-1.145%	20,965	+37.317%
2025-11-25	16.4000	17.0000	16.4000	16.5900	+1.159%	40,017	+35.744%
2025-11-24	16.5200	16.7050	16.4000	16.4000	+0.737%	12,036	+37.317%
2025-11-21	16.5100	16.9800	16.2400	16.2800	-1.750%	24,680	+38.329%
2025-11-20	16.7000	16.9200	16.4000	16.5700	+0.455%	18,027	+35.908%
2025-11-19	16.4500	16.6000	16.4100	16.4950	+0.091%	12,147	+36.526%
2025-11-18	16.2815	16.5700	16.2815	16.4800	+0.795%	11,893	+36.650%
2025-11-17	16.7499	16.7893	16.3500	16.3500	-1.920%	32,156	+37.737%
2025-11-14	16.6200	16.8900	16.6200	16.6700	+0.543%	10,720	+35.093%
2025-11-13	16.7500	16.8100	16.5050	16.5800	-0.420%	18,464	+35.826%
2025-11-12	16.7550	17.2600	16.5000	16.6500	+0.665%	20,578	+35.255%
2025-11-11	16.4000	16.8600	16.3250	16.5400	+0.854%	15,431	+36.155%
2025-11-10	16.7500	17.0050	16.4000	16.4000	0.000%	16,000	+37.317%
2025-11-07	16.6000	17.2750	16.3000	16.4000	-1.264%	18,519	+37.317%
2025-11-06	17.1725	17.3550	16.6100	16.6100	-0.954%	12,419	+35.581%
2025-11-05	16.6800	17.4000	16.6000	16.7700	-0.475%	13,466	+34.287%
2025-11-04	17.2000	17.5450	16.7700	16.8500	-3.161%	26,877	+33.650%
2025-11-03	17.9300	17.9300	17.1500	17.4000	-3.064%	36,454	+29.425%
2025-10-31	17.4400	18.0000	17.2700	17.9500	+3.102%	13,573	+25.460%
2025-10-30	17.4463	18.1204	17.2500	17.4100	-0.514%	17,170	+29.351%
2025-10-29	17.8700	18.3900	17.4010	17.5000	-1.823%	27,468	+28.686%
2025-10-28	18.1300	18.2030	17.6100	17.8250	-1.301%	14,842	+26.339%
2025-10-27	18.6000	19.0599	18.0000	18.0600	-2.114%	42,842	+24.695%
2025-10-24	18.8000	18.9400	18.4500	18.4500	+0.820%	11,731	+22.060%
2025-10-23	18.7344	18.7500	18.2500	18.3000	+0.384%	40,326	+23.060%
2025-10-22	18.4100	19.0600	18.2300	18.2300	-0.816%	20,401	+23.533%
2025-10-21	17.9100	18.4300	17.9100	18.3800	+0.934%	9,539	+22.524%
2025-10-20	17.5300	18.4200	17.5300	18.2100	+3.466%	11,473	+23.668%
2025-10-17	17.2400	17.7000	17.1550	17.6000	+0.571%	29,453	+27.955%
2025-10-16	17.3000	17.6437	17.3000	17.5000	-1.130%	54,372	+28.686%
2025-10-15	17.7000	17.7200	17.1550	17.7000	+2.490%	27,518	+27.232%
2025-10-14	17.7900	17.7900	17.1900	17.2700	+0.116%	5,315	+30.400%
2025-10-13	17.3400	17.3475	17.2100	17.2500	+0.349%	4,881	+30.551%
2025-10-10	17.8100	17.8100	17.0000	17.1900	-2.440%	26,133	+31.006%
2025-10-09	17.9000	17.9000	17.4600	17.6200	-1.838%	14,885	+27.809%
2025-10-08	17.8100	18.0450	17.6400	17.9500	+0.167%	5,779	+25.460%
2025-10-07	18.0300	18.2100	17.6700	17.9200	-1.593%	7,026	+25.670%
2025-10-06	18.0500	18.3999	17.8550	18.2100	+0.386%	16,800	+23.668%
2025-10-03	18.1100	18.5752	17.9350	18.1400	+1.454%	10,242	+24.146%
2025-10-02	18.0400	18.3200	17.8700	17.8800	-1.325%	7,845	+25.951%
2025-10-01	17.4800	18.6000	17.1700	18.1200	+4.138%	72,572	+24.283%
2025-09-30	17.5000	17.6200	17.1800	17.4000	+0.462%	54,729	+29.425%
2025-09-29	17.6400	17.6400	17.1600	17.3200	-0.403%	33,326	+30.023%
2025-09-26	17.4400	17.8199	17.1000	17.3900	-0.057%	22,500	+29.500%
2025-09-25	17.5900	17.7129	17.2000	17.4000	-0.515%	23,698	+29.425%
2025-09-24	17.4700	17.8000	17.2200	17.4900	+0.460%	17,656	+28.759%
2025-09-23	17.7400	17.9650	17.3250	17.4100	-2.520%	26,036	+29.351%
2025-09-22	17.5900	17.9100	17.5000	17.8600	+0.112%	128,098	+26.092%
2025-09-19	17.3100	17.8500	17.2100	17.8400	+2.824%	16,718	+26.233%
2025-09-18	17.0992	17.8800	17.0000	17.3500	-0.857%	28,636	+29.798%
2025-09-17	18.0900	18.0900	17.2800	17.5000	-2.615%	46,929	+28.686%
2025-09-16	17.7300	18.6800	17.6500	17.9700	+2.393%	34,140	+25.320%
2025-09-15	17.5900	18.8700	17.2600	17.5500	-1.127%	212,965	+28.319%
2025-09-12	17.5600	18.4000	17.2000	17.7500	+1.778%	21,368	+26.873%
2025-09-11	17.4200	17.8800	17.1900	17.4400	-0.343%	25,967	+29.128%
2025-09-10	17.5900	17.5900	17.4000	17.5000	0.000%	12,553	+28.686%
2025-09-09	17.8182	18.0849	17.0700	17.5000	-0.850%	133,182	+28.686%
2025-09-08	18.4300	18.4300	17.5100	17.6500	-1.562%	16,489	+27.592%
2025-09-05	16.9276	18.1400	16.6000	17.9300	+7.494%	38,324	+25.600%
2025-09-04	16.7600	16.7600	16.2500	16.6800	+0.301%	29,364	+35.012%
2025-09-03	16.9800	17.0300	16.2600	16.6300	-2.061%	52,492	+35.418%
2025-09-02	17.1600	17.5800	16.7500	16.9800	+1.799%	29,472	+32.627%
2025-08-29	17.3850	17.7200	16.6800	16.6800	-3.695%	42,574	+35.012%
2025-08-28	17.9100	18.2900	17.2500	17.3200	-3.563%	195,211	+30.023%
2025-08-27	18.1350	18.4500	17.5888	17.9600	+1.183%	11,504	+25.390%
2025-08-26	17.6600	18.3900	17.6000	17.7500	+0.510%	13,306	+26.873%
2025-08-25	18.0700	18.4400	17.5400	17.6600	-4.334%	27,856	+27.520%
2025-08-22	18.0100	19.0800	18.0100	18.4600	+2.158%	8,450	+21.993%
2025-08-21	17.8200	18.5299	17.7581	18.0700	-1.095%	5,730	+24.626%
2025-08-20	18.1100	18.5900	17.9300	18.2700	+0.495%	5,241	+23.262%
2025-08-19	18.5450	18.5450	18.0100	18.1800	-0.683%	5,357	+23.872%
2025-08-18	18.5100	19.0300	18.3050	18.3050	+1.077%	3,604	+23.026%
2025-08-15	18.3700	18.3700	18.1100	18.1100	-1.038%	5,330	+24.351%
2025-08-14	18.4800	18.4800	18.0000	18.3000	-1.028%	15,791	+23.060%
2025-08-13	18.7000	18.8065	18.2500	18.4900	-1.806%	33,049	+21.796%
2025-08-12	18.0100	18.8800	18.0100	18.8300	+3.718%	12,190	+19.596%
2025-08-11	18.5000	19.3400	18.1550	18.1550	-3.328%	9,371	+24.043%
2025-08-08	18.6550	18.7800	18.6550	18.7800	-1.314%	1,374	+19.915%
2025-08-07	19.5452	19.5452	18.8850	19.0300	-1.040%	11,067	+18.339%
2025-08-06	18.5797	19.4600	18.5797	19.2300	-0.876%	3,989	+17.109%
2025-08-05	19.4450	19.5583	19.0500	19.4000	-0.180%	22,551	+16.082%
2025-08-04	19.2200	19.5000	19.1200	19.4350	+2.075%	19,348	+15.873%
2025-08-01	18.8800	19.4800	18.4650	19.0400	-0.937%	32,647	+18.277%
2025-07-31	19.4950	19.5048	18.8900	19.2200	+0.209%	12,664	+17.170%
2025-07-30	19.6700	19.9600	19.0500	19.1800	-2.491%	23,782	+17.414%
2025-07-29	19.4850	19.7700	19.0168	19.6700	+1.601%	15,556	+14.489%
2025-07-28	19.7200	19.9350	19.0300	19.3600	-3.152%	31,477	+16.322%
2025-07-25	19.7000	20.0000	19.3500	19.9900	+1.164%	14,594	+12.656%
2025-07-24	19.2400	19.8500	19.1750	19.7600	+2.703%	24,266	+13.968%
2025-07-23	20.2499	20.2499	18.6000	19.2400	-0.156%	114,020	+17.048%
2025-07-22	18.6100	19.5000	18.0901	19.2700	+3.994%	63,476	+16.866%
2025-07-21	20.0000	20.0000	18.5300	18.5300	-6.556%	14,720	+21.533%
2025-07-18	19.8500	20.0000	19.5550	19.8300	+0.660%	28,149	+13.565%
2025-07-17	19.3100	20.1400	19.1000	19.7000	+2.073%	32,132	+14.315%
2025-07-16	19.0400	19.8800	18.8500	19.3000	+2.496%	118,258	+16.684%
2025-07-15	19.2600	19.2600	18.6700	18.8300	-2.029%	35,793	+19.596%
2025-07-14	19.5900	19.9999	19.1600	19.2200	-0.928%	28,769	+17.170%
2025-07-11	20.1000	20.3958	19.2250	19.4000	-2.659%	27,237	+16.082%
2025-07-10	19.7500	20.2125	19.5700	19.9300	0.000%	9,906	+12.995%
2025-07-09	20.1150	20.1150	19.5800	19.9300	-0.300%	26,323	+12.995%
2025-07-08	20.7100	21.4600	19.6887	19.9900	-3.477%	48,849	+12.656%
2025-07-07	20.2000	21.1000	20.0250	20.7100	+1.024%	31,577	+8.740%
2025-07-03	19.7700	20.5350	19.7700	20.5000	+2.603%	11,017	+9.854%
2025-07-02	19.5800	20.5000	19.5375	19.9800	+0.909%	51,403	+12.713%
2025-07-01	18.9100	19.8000	18.0050	19.8000	+4.762%	110,742	+13.737%
2025-06-30	17.7000	18.9899	17.7000	18.9000	+2.328%	58,434	+19.153%
2025-06-27	18.3400	18.9800	17.4700	18.4700	-0.646%	33,552	+21.927%
2025-06-26	17.0800	18.8800	17.0400	18.5900	+9.546%	64,919	+21.140%
2025-06-25	15.3300	17.4900	15.3300	16.9700	+6.129%	45,364	+32.705%
2025-06-24	16.0000	16.3100	15.5600	15.9900	+1.459%	15,804	+40.838%
2025-06-23	15.4100	15.9200	15.2974	15.7600	+1.155%	15,027	+42.893%
2025-06-20	15.3050	15.6950	15.3050	15.5800	+1.169%	10,930	+44.544%
2025-06-18	14.9550	15.4000	14.9550	15.4000	+2.872%	16,470	+46.234%
2025-06-17	14.6900	15.0600	14.6900	14.9700	-0.067%	9,728	+50.434%
2025-06-16	14.8500	15.3100	14.6900	14.9800	+1.011%	39,335	+50.334%
2025-06-13	14.5100	14.8700	14.2200	14.8300	+0.611%	21,065	+51.854%
2025-06-12	14.6400	14.9100	14.2000	14.7400	+0.340%	12,378	+52.782%
2025-06-11	13.3000	15.0000	13.1900	14.6900	+9.382%	178,757	+53.302%
2025-06-10	13.5200	13.7500	13.1900	13.4300	+1.130%	194,752	+67.684%
2025-06-09	13.7500	14.2600	13.2700	13.2800	-4.460%	35,327	+69.578%
2025-06-06	14.6100	14.6100	13.4000	13.9000	-2.250%	38,431	+62.014%
2025-06-05	14.6043	14.6043	14.2200	14.2200	-1.931%	6,959	+58.368%
2025-06-04	14.5000	14.6953	14.2667	14.5000	-0.549%	14,664	+55.310%
2025-06-03	14.6250	14.6900	14.2500	14.5800	+1.320%	9,509	+54.458%
2025-06-02	14.4196	14.6400	14.2700	14.3900	-1.640%	4,393	+56.498%
2025-05-30	14.8400	14.8400	14.4500	14.6300	+0.758%	3,442	+53.930%
2025-05-29	14.5000	14.7000	14.2400	14.5200	-2.288%	11,579	+55.096%
2025-05-28	15.7996	15.7996	14.0700	14.8600	+1.088%	15,210	+51.548%
2025-05-27	14.9500	15.0950	14.7000	14.7000	+0.136%	5,339	+53.197%
2025-05-23	14.5000	14.8900	14.4400	14.6800	-2.133%	6,025	+53.406%
2025-05-22	15.0558	15.0800	14.9200	15.0000	+0.067%	7,667	+50.133%
2025-05-21	15.0000	15.1350	14.5500	14.9900	-0.531%	9,467	+50.233%
2025-05-20	15.7900	16.0000	15.0100	15.0700	-5.871%	18,222	+49.436%
2025-05-19	15.2000	16.0100	15.1500	16.0100	+4.915%	11,408	+40.662%
2025-05-16	14.7100	15.8100	14.3500	15.2600	+2.623%	16,082	+47.575%
2025-05-15	14.8400	15.3800	14.5700	14.8700	+0.135%	9,527	+51.446%
2025-05-14	14.8900	15.1400	14.5450	14.8500	-1.394%	11,244	+51.650%
2025-05-13	15.5600	15.7400	15.0000	15.0600	-3.151%	10,461	+49.535%
2025-05-12	15.1200	16.6000	15.1200	15.5500	+3.944%	57,545	+44.823%
2025-05-09	14.8800	15.9000	14.4302	14.9600	-2.094%	17,457	+50.535%
2025-05-08	14.5050	15.2800	14.5050	15.2800	+1.867%	14,264	+47.382%
2025-05-07	14.5100	15.3900	14.2900	15.0000	+4.530%	38,539	+50.133%
2025-05-06	14.7500	14.8950	14.0700	14.3500	-2.712%	35,456	+56.934%
2025-05-05	15.8000	15.8000	14.5201	14.7500	-6.170%	80,671	+52.678%
2025-05-02	16.2000	16.5800	15.6900	15.7200	-2.481%	127,884	+43.257%
2025-05-01	17.0300	17.2800	16.0955	16.1200	-3.357%	101,749	+39.702%
2025-04-30	15.0032	17.0000	15.0032	16.6800	+5.503%	28,966	+35.012%
2025-04-29	15.6900	17.6400	15.6900	15.8100	-1.064%	26,027	+42.441%
2025-04-28	15.1700	16.9500	15.1700	15.9800	+4.856%	51,510	+40.926%
2025-04-25	15.1500	16.5500	15.0100	15.2400	+1.736%	16,364	+47.769%
2025-04-24	15.1131	15.8800	14.5000	14.9800	-0.465%	25,278	+50.334%
2025-04-23	14.8500	15.4500	14.4900	15.0500	+4.369%	25,587	+49.635%
2025-04-22	14.6500	14.8800	14.4200	14.4200	+0.628%	4,438	+56.172%
2025-04-21	14.2000	15.3200	13.8600	14.3300	+0.350%	40,723	+57.153%
2025-04-17	14.2300	14.7798	14.0100	14.2800	+1.277%	4,046	+57.703%
2025-04-16	14.4900	14.7000	14.1000	14.1000	-3.885%	5,359	+59.716%
2025-04-15	14.7200	16.1600	14.1000	14.6700	-2.135%	36,838	+53.511%
2025-04-14	13.7669	14.9900	13.7669	14.9900	+5.489%	10,191	+50.233%
2025-04-11	14.9204	15.0800	13.8100	14.2100	+1.355%	53,653	+58.480%
2025-04-10	14.3301	14.3301	13.9421	14.0200	-3.244%	9,311	+60.628%
2025-04-09	13.6500	15.1200	13.2200	14.4900	+4.924%	29,063	+55.418%
2025-04-08	13.9500	14.7700	13.5000	13.8100	-0.719%	20,464	+63.070%
2025-04-07	13.9500	14.7600	13.5000	13.9100	-1.348%	27,500	+61.898%
2025-04-04	14.4300	14.5732	13.6800	14.1000	-3.358%	22,136	+59.716%
2025-04-03	15.2600	15.3300	14.5000	14.5900	-5.992%	25,994	+54.352%
2025-04-02	15.5350	15.6700	15.5000	15.5200	+0.129%	11,156	+45.103%
2025-04-01	15.4666	15.5833	15.4200	15.5000	-0.064%	19,002	+45.290%
2025-03-31	15.6000	15.7199	15.5000	15.5100	-0.704%	12,591	+45.197%
2025-03-28	15.5104	15.6200	15.5000	15.6200	-0.510%	15,443	+44.174%
2025-03-27	15.5100	15.7000	15.5000	15.7000	+1.290%	11,784	+43.439%
2025-03-26	15.8400	15.8400	15.4000	15.5000	-0.064%	10,499	+45.290%
2025-03-25	15.7900	15.9406	15.5000	15.5100	-3.063%	24,188	+45.197%
2025-03-24	15.9450	16.0700	15.6000	16.0000	-0.187%	22,619	+40.750%
2025-03-21	15.7500	16.2900	15.7500	16.0300	+1.008%	13,990	+40.487%
2025-03-20	16.2661	16.2872	15.5400	15.8700	-0.439%	9,636	+41.903%
2025-03-19	15.8800	16.0000	15.5800	15.9400	+1.206%	10,571	+41.280%
2025-03-18	16.3500	16.3500	15.7300	15.7500	-1.130%	13,204	+42.984%
2025-03-17	15.5100	16.7600	15.5100	15.9300	-0.438%	20,717	+41.368%
2025-03-14	15.7500	16.3108	15.5300	16.0000	-0.436%	7,445	+40.750%
2025-03-13	16.1000	16.7100	16.0700	16.0700	+0.375%	8,806	+40.137%
2025-03-12	16.5450	16.5450	15.9000	16.0100	-0.249%	8,890	+40.662%
2025-03-11	16.7000	16.7000	15.7500	16.0500	-3.661%	45,753	+40.312%
2025-03-10	16.5300	17.2600	16.5000	16.6600	-3.476%	18,636	+35.174%
2025-03-07	17.8700	17.8700	16.1000	17.2600	-6.094%	35,059	+30.475%
2025-03-06	17.4900	18.3800	17.0500	18.3800	+3.842%	12,442	+22.524%
2025-03-05	17.9100	18.0550	17.2500	17.7000	-0.562%	17,416	+27.232%
2025-03-04	18.2000	18.5000	17.8000	17.8000	-4.301%	13,334	+26.517%
2025-03-03	18.1200	18.6950	18.0650	18.6000	+4.143%	5,533	+21.075%
2025-02-28	18.2700	18.4800	17.8600	17.8600	-1.107%	9,751	+26.092%
2025-02-27	18.6000	18.6500	17.7800	18.0600	-2.903%	13,526	+24.695%
2025-02-26	17.7600	18.6000	17.7000	18.6000	+5.622%	18,945	+21.075%
2025-02-25	18.0500	18.3500	17.2400	17.6100	-1.067%	27,634	+27.882%

document.getElementById("FSN3qT").onerror = function(){this.style.display='none';}; .dark-mode .RqgmBL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RqgmBL{ color: #333333; background-color: white; border: 2px solid #333333; }HURCHurco Cos Incstock NASDAQ

HURC
Hurco Cos Inc
stock NASDAQ