HURC
Hurco Cos Inc (HURC)
NASDAQ
$21.81-$0.09 (-0.41%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $135.0M
    Market Cap
  • 12.68%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    -1.93%
    Low Price$20.35
    High Price$23.32
  • 3 Months
    +27.10%
    Low Price$16.47
    High Price$23.32
  • 1 Year
    +12.68%
    Low Price$14.68
    High Price$23.32
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
21.01
21.92
21.01
21.90
+5.09%
17,041
07/31/2026
20.95
21.01
20.61
20.84
-1.70%
12,236
07/30/2026
20.78
21.30
20.30
21.20
+4.18%
16,044
07/29/2026
20.90
20.98
20.04
20.35
-2.07%
24,099
07/28/2026
20.40
21.12
20.39
20.78
+1.22%
18,651
07/27/2026
21.27
21.96
20.52
20.53
-3.21%
36,011
07/24/2026
21.34
21.88
21.21
21.21
-1.49%
14,303
07/23/2026
21.51
21.79
21.34
21.53
-1.06%
13,969
07/22/2026
21.30
21.85
21.30
21.76
+2.16%
15,376
07/21/2026
21.61
21.87
21.21
21.30
-0.98%
25,259
07/20/2026
21.88
22.38
21.25
21.51
-1.69%
34,567
07/17/2026
22.99
23.10
21.88
21.88
-4.37%
69,744
07/16/2026
22.77
23.47
22.67
22.88
+0.18%
85,043
07/15/2026
22.81
23.20
22.79
22.84
+1.06%
41,193
07/14/2026
23.00
23.00
22.47
22.60
-1.18%
20,471
07/13/2026
23.46
23.46
22.50
22.87
-1.93%
40,184
07/10/2026
22.86
23.32
22.28
23.32
+2.46%
144,941
07/09/2026
22.22
22.96
21.93
22.76
+4.36%
53,643
07/08/2026
22.01
22.67
21.75
21.81
-1.27%
38,473
07/07/2026
22.78
22.78
21.75
22.09
-0.76%
51,512
07/06/2026
22.70
22.91
22.12
22.26
-0.31%
20,378
07/02/2026
22.79
23.31
22.30
22.33
+0.13%
28,592
07/01/2026
22.82
23.49
22.30
22.30
-2.60%
50,739
06/30/2026
22.90
23.28
22.79
22.90
+0.02%
43,768
06/29/2026
22.30
23.04
22.30
22.89
+1.60%
29,393
06/26/2026
22.98
23.37
22.12
22.53
-1.62%
58,517
06/25/2026
22.74
23.75
22.74
22.90
+0.75%
65,041
06/24/2026
22.08
23.20
21.85
22.73
+3.18%
85,733
06/23/2026
22.10
22.12
21.69
22.03
-0.27%
36,502
06/22/2026
22.05
22.16
21.68
22.09
+0.41%
32,749
06/18/2026
21.93
22.41
21.67
22.00
+0.05%
78,202
06/17/2026
22.06
22.50
21.88
21.99
-0.32%
30,400
06/16/2026
21.98
22.50
21.58
22.06
+1.38%
60,127
06/15/2026
21.60
22.18
21.51
21.76
+0.74%
42,869
06/12/2026
21.64
21.80
21.26
21.60
+0.47%
34,973
06/11/2026
21.70
21.70
21.25
21.50
-0.92%
83,583
06/10/2026
21.50
22.50
21.06
21.70
+0.88%
78,075
06/09/2026
21.11
21.67
21.04
21.51
+1.37%
26,588
06/08/2026
21.15
21.64
20.80
21.22
+0.43%
28,638
06/05/2026
20.00
21.91
20.00
21.13
+23.42%
114,767
06/05/2026
-$0.37 Earnings
06/04/2026
16.66
17.20
16.66
17.12
+3.01%
13,735
06/03/2026
16.75
16.75
16.40
16.62
-0.36%
14,690
06/02/2026
17.26
17.26
16.56
16.68
-3.14%
35,860
06/01/2026
17.30
17.58
16.69
17.22
+0.29%
51,486
05/29/2026
17.10
17.33
16.92
17.17
+1.48%
9,641
05/28/2026
16.70
17.03
16.55
16.92
+0.42%
25,795
05/27/2026
16.90
17.16
16.65
16.85
-0.12%
20,908
05/26/2026
17.10
17.10
16.87
16.87
-1.46%
6,549
05/22/2026
17.04
17.12
17.03
17.12
+0.88%
2,845
05/21/2026
16.60
17.14
16.58
16.97
+1.62%
13,286
05/20/2026
16.50
16.73
16.41
16.70
+1.40%
11,414
05/19/2026
16.46
16.62
16.45
16.47
-0.30%
9,562
05/18/2026
16.64
16.69
16.41
16.52
-0.66%
5,609
05/15/2026
16.72
16.97
16.35
16.63
+0.12%
35,727
05/14/2026
16.35
16.80
16.35
16.61
+0.79%
34,593
05/13/2026
16.95
17.39
16.27
16.48
-1.14%
50,254
05/12/2026
16.64
17.00
16.54
16.67
-0.77%
17,666
05/11/2026
16.47
16.96
16.47
16.80
+1.69%
11,868
05/08/2026
16.66
16.72
16.50
16.52
-0.84%
8,313
05/07/2026
17.00
17.00
16.65
16.66
-0.83%
8,726
05/06/2026
17.10
17.10
16.80
16.80
-1.75%
3,004
05/05/2026
16.50
17.40
16.50
17.10
+1.97%
11,802
05/04/2026
16.67
17.22
16.67
16.77
-2.67%
4,593
05/01/2026
16.70
17.51
16.53
17.23
+2.80%
29,708
04/30/2026
16.78
16.99
16.59
16.76
+0.48%
6,469
04/29/2026
16.79
16.93
16.26
16.68
-0.42%
10,322
04/28/2026
16.39
17.28
16.39
16.75
+1.39%
16,503
04/27/2026
16.47
16.75
16.47
16.52
+0.43%
8,482
04/24/2026
16.15
16.45
16.15
16.45
+0.98%
2,903
04/23/2026
16.37
16.60
16.26
16.29
-1.39%
9,287
04/22/2026
16.43
16.79
16.33
16.52
+0.58%
12,592
04/21/2026
16.25
16.89
16.25
16.43
+1.26%
57,441
04/20/2026
16.35
16.69
16.16
16.22
-0.86%
17,828
04/17/2026
16.46
16.60
16.36
16.36
-0.18%
10,553
04/16/2026
16.85
17.07
16.17
16.39
-3.53%
17,657
04/15/2026
16.42
16.99
16.42
16.99
+0.83%
11,654
04/14/2026
16.26
17.09
16.20
16.85
+3.76%
30,702
04/13/2026
16.14
16.28
15.93
16.24
-0.67%
36,658
04/10/2026
15.96
16.48
15.73
16.35
+1.36%
19,413
04/09/2026
15.21
16.49
15.20
16.13
+4.67%
29,894
04/08/2026
15.34
15.86
15.24
15.41
+2.26%
34,496
04/07/2026
15.48
15.70
15.06
15.07
-2.77%
13,667
04/06/2026
15.26
15.87
15.02
15.50
+2.04%
15,247
04/02/2026
14.92
15.27
14.76
15.19
+0.46%
20,937
04/01/2026
14.82
15.25
14.70
15.12
+2.79%
17,592
03/31/2026
15.11
15.11
14.65
14.71
-0.47%
30,574
03/30/2026
14.71
14.85
14.51
14.78
-0.14%
33,848
03/27/2026
14.75
14.80
14.69
14.80
-1.33%
2,347
03/26/2026
15.07
15.40
14.82
15.00
-0.46%
5,792
03/25/2026
15.25
15.50
14.99
15.07
+0.53%
3,932
03/24/2026
14.66
15.15
14.66
14.99
+2.11%
22,070
03/23/2026
14.95
15.13
14.60
14.68
-0.51%
13,930
03/20/2026
15.11
15.11
14.50
14.76
+0.20%
35,643
03/19/2026
14.71
14.89
14.59
14.73
-0.64%
20,073
03/18/2026
15.15
15.25
14.82
14.82
-2.31%
28,301
03/17/2026
15.29
15.69
15.00
15.17
+0.33%
25,610
03/16/2026
14.85
15.43
14.71
15.12
+2.86%
9,514
03/13/2026
14.65
14.99
14.50
14.70
-0.17%
59,825
03/12/2026
14.97
15.00
14.50
14.73
-2.61%
55,786