Hurco Companies, Inc.HURCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $17.00 | $17.54 | $16.56 | $17.54 | 32,216 |
| 2/2/2026 | $16.82 | $16.96 | $16.59 | $16.60 | 34,531 |
| 1/30/2026 | $17.21 | $17.21 | $16.54 | $16.54 | 44,745 |
| 1/29/2026 | $17.29 | $17.32 | $16.70 | $17.10 | 25,345 |
| 1/28/2026 | $17.17 | $17.17 | $16.74 | $16.74 | 19,800 |
| 1/27/2026 | $16.83 | $17.20 | $16.69 | $16.98 | 24,000 |
| 1/26/2026 | $16.59 | $16.91 | $16.33 | $16.72 | 16,228 |
| 1/23/2026 | $16.65 | $16.83 | $16.46 | $16.59 | 17,544 |
| 1/22/2026 | $16.50 | $17.00 | $16.50 | $16.68 | 18,536 |
| 1/21/2026 | $16.99 | $16.99 | $16.57 | $16.66 | 20,400 |
| 1/20/2026 | $17.00 | $17.26 | $16.24 | $16.33 | 28,149 |
| 1/16/2026 | $17.08 | $17.30 | $17.00 | $17.27 | 38,900 |
| 1/15/2026 | $17.68 | $17.68 | $16.79 | $17.16 | 23,314 |
| 1/14/2026 | $16.86 | $17.48 | $16.55 | $16.86 | 13,001 |
| 1/13/2026 | $17.68 | $17.68 | $16.78 | $16.86 | 28,822 |
| 1/12/2026 | $17.01 | $17.87 | $16.71 | $17.18 | 92,707 |
| 1/9/2026 | $16.70 | $17.45 | $16.70 | $17.19 | 49,147 |
| 1/8/2026 | $16.33 | $17.40 | $16.33 | $16.42 | 37,202 |
| 1/7/2026 | $16.45 | $16.58 | $16.04 | $16.30 | 14,010 |
| 1/6/2026 | $16.82 | $16.85 | $16.16 | $16.29 | 14,412 |
| 1/5/2026 | $16.26 | $17.37 | $16.15 | $16.87 | 83,100 |
| 1/2/2026 | $15.44 | $16.75 | $15.44 | $16.35 | 30,000 |
| 12/31/2025 | $15.49 | $15.75 | $15.31 | $15.45 | 11,441 |
| 12/30/2025 | $15.56 | $16.14 | $15.40 | $15.58 | 18,400 |
| 12/29/2025 | $15.33 | $15.64 | $14.86 | $15.50 | 55,400 |
| 12/26/2025 | $15.15 | $15.60 | $15.15 | $15.32 | 7,600 |
| 12/24/2025 | $15.95 | $15.95 | $15.46 | $15.46 | 16,400 |
| 12/23/2025 | $15.14 | $15.79 | $15.13 | $15.60 | 45,006 |
| 12/22/2025 | $14.86 | $15.43 | $14.86 | $15.25 | 35,103 |
| 12/19/2025 | $15.00 | $15.21 | $14.81 | $14.88 | 29,647 |
| 12/18/2025 | $14.96 | $15.30 | $14.76 | $15.00 | 23,700 |
| 12/17/2025 | $15.00 | $15.22 | $14.69 | $14.75 | 33,100 |
| 12/16/2025 | $15.27 | $15.28 | $15.00 | $15.00 | 22,334 |
| 12/15/2025 | $15.06 | $15.45 | $14.88 | $15.38 | 47,300 |
| 12/12/2025 | $14.89 | $15.25 | $14.75 | $15.10 | 52,649 |
| 12/11/2025 | $15.00 | $15.24 | $14.70 | $14.84 | 51,747 |
| 12/10/2025 | $14.99 | $15.38 | $14.86 | $15.03 | 54,200 |
| 12/9/2025 | $15.15 | $15.25 | $14.88 | $14.95 | 26,000 |
| 12/8/2025 | $14.98 | $15.47 | $14.94 | $15.06 | 35,100 |
| 12/5/2025 | $15.20 | $15.79 | $14.58 | $14.93 | 50,900 |
| 12/4/2025 | $16.02 | $16.23 | $15.06 | $15.08 | 68,100 |
| 12/3/2025 | $16.33 | $16.34 | $15.68 | $15.84 | 28,000 |
| 12/2/2025 | $15.70 | $16.10 | $15.59 | $15.93 | 28,400 |
| 12/1/2025 | $16.12 | $16.49 | $15.55 | $15.55 | 28,300 |
| 11/28/2025 | $16.99 | $16.99 | $16.11 | $16.20 | 33,913 |
| 11/26/2025 | $16.51 | $16.84 | $16.40 | $16.40 | 21,000 |
| 11/25/2025 | $16.40 | $17.00 | $16.40 | $16.59 | 40,017 |
| 11/24/2025 | $16.52 | $16.70 | $16.40 | $16.40 | 12,036 |
| 11/21/2025 | $16.51 | $16.98 | $16.24 | $16.28 | 24,700 |
| 11/20/2025 | $16.70 | $16.92 | $16.40 | $16.57 | 18,027 |
| 11/19/2025 | $16.45 | $16.60 | $16.41 | $16.50 | 12,147 |
| 11/18/2025 | $16.28 | $16.57 | $16.28 | $16.48 | 11,900 |
| 11/17/2025 | $16.75 | $16.79 | $16.35 | $16.35 | 32,200 |
| 11/14/2025 | $16.62 | $16.89 | $16.62 | $16.67 | 10,720 |
| 11/13/2025 | $16.75 | $16.81 | $16.51 | $16.58 | 18,500 |
| 11/12/2025 | $16.76 | $17.26 | $16.50 | $16.65 | 20,600 |
| 11/11/2025 | $16.40 | $16.86 | $16.33 | $16.54 | 15,431 |
| 11/10/2025 | $16.75 | $17.01 | $16.40 | $16.40 | 16,000 |
| 11/7/2025 | $16.60 | $17.27 | $16.30 | $16.40 | 18,519 |
| 11/6/2025 | $17.17 | $17.36 | $16.61 | $16.61 | 12,419 |
| 11/5/2025 | $16.68 | $17.40 | $16.60 | $16.77 | 13,500 |