MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HURC — Hurco Cos Inc
NasdaqHurco Cos Inc
$22.29
+0.23(+1.04%)
- O
- 22.27
- H
- 22.61
- L
- 22.23
- V
- 11.89K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.29
Period Return+54.58%
Period High$24.49
Period Low$13.19
Avg Daily Volume29.6K
Total Trading Days365
HURC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.27 | $22.61 | $22.23 | $22.29 | +$0.23 | +1.04% | 11,890 | $22.37 | $22.23 $22.61 |
| Oct 1, 2026 | $22.15 | $22.15 | $21.67 | $22.06 | +$0.44 | +2.04% | 10,098 | $21.83 | $21.67 $22.15 |
| Sep 30, 2026 | $22.20 | $22.50 | $21.62 | $21.62 | $-0.46 | -2.08% | 14,252 | $21.84 | $21.62 $22.50 |
| Sep 29, 2026 | $22.03 | $22.37 | $21.89 | $22.08 | +$0.09 | +0.41% | 10,415 | $22.07 | $21.89 $22.37 |
| Sep 28, 2026 | $21.71 | $22.10 | $21.37 | $21.99 | +$0.34 | +1.57% | 25,697 | $21.93 | $21.37 $22.10 |
| Sep 25, 2026 | $21.71 | $21.94 | $21.34 | $21.65 | +$0.02 | +0.09% | 9,205 | $21.58 | $21.34 $21.94 |
| Sep 24, 2026 | $21.20 | $21.82 | $21.20 | $21.63 | +$0.43 | +2.03% | 25,931 | $21.58 | $21.20 $21.82 |
| Sep 23, 2026 | $21.72 | $21.72 | $21.00 | $21.20 | $-0.53 | -2.44% | 16,173 | $21.36 | $21.00 $21.72 |
| Sep 22, 2026 | $22.46 | $22.46 | $21.12 | $21.73 | $-0.32 | -1.45% | 17,773 | $21.67 | $21.12 $22.46 |
| Sep 21, 2026 | $22.18 | $22.30 | $21.75 | $22.05 | $-0.13 | -0.59% | 9,588 | $22.05 | $21.75 $22.30 |
| Sep 18, 2026 | $22.54 | $22.76 | $22.01 | $22.18 | $-0.62 | -2.72% | 23,107 | $22.23 | $22.01 $22.76 |
| Sep 17, 2026 | $22.88 | $23.00 | $22.31 | $22.80 | +$0.14 | +0.62% | 12,678 | $22.63 | $22.31 $23.00 |
| Sep 16, 2026 | $22.49 | $23.12 | $22.09 | $22.66 | +$0.17 | +0.76% | 23,681 | $22.55 | $22.09 $23.12 |
| Sep 15, 2026 | $22.27 | $22.78 | $22.27 | $22.49 | $-0.09 | -0.40% | 12,403 | $22.61 | $22.27 $22.78 |
| Sep 14, 2026 | $21.79 | $23.48 | $21.79 | $22.58 | +$0.79 | +3.63% | 58,689 | $22.63 | $21.79 $23.48 |
| Sep 11, 2026 | $22.76 | $22.76 | $21.76 | $21.79 | $-0.80 | -3.54% | 5,728 | $22.10 | $21.76 $22.76 |
| Sep 10, 2026 | $22.55 | $22.76 | $21.99 | $22.59 | +$0.03 | +0.13% | 12,789 | $22.47 | $21.99 $22.76 |
| Sep 9, 2026 | $22.39 | $22.64 | $22.00 | $22.56 | +$0.17 | +0.76% | 23,387 | $22.34 | $22.00 $22.64 |
| Sep 8, 2026 | $22.98 | $22.99 | $22.01 | $22.39 | $-0.60 | -2.61% | 30,298 | $22.46 | $22.01 $22.99 |
| Sep 4, 2026 | $24.46 | $24.49 | $22.00 | $22.99 | +$0.19 | +0.83% | 66,992 | $22.98 | $22.00 $24.49 |
| Sep 3, 2026 | $21.40 | $22.80 | $20.91 | $22.80 | +$1.52 | +7.14% | 45,585 | $22.09 | $20.91 $22.80 |
| Sep 2, 2026 | $20.86 | $21.91 | $20.86 | $21.28 | +$0.43 | +2.06% | 54,971 | $21.52 | $20.86 $21.91 |
| Sep 1, 2026 | $21.51 | $21.85 | $20.79 | $20.85 | $-0.63 | -2.93% | 21,294 | $21.34 | $20.79 $21.85 |
| Aug 31, 2026 | $23.00 | $23.17 | $21.48 | $21.48 | $-1.45 | -6.32% | 47,659 | $22.41 | $21.48 $23.17 |
| Aug 28, 2026 | $22.77 | $23.15 | $22.66 | $22.93 | +$0.41 | +1.82% | 9,244 | $22.92 | $22.66 $23.15 |
| Aug 27, 2026 | $22.70 | $22.87 | $22.50 | $22.52 | $-0.39 | -1.70% | 6,004 | $22.69 | $22.50 $22.87 |
| Aug 26, 2026 | $22.67 | $22.97 | $22.37 | $22.91 | +$0.22 | +0.97% | 38,507 | $22.88 | $22.37 $22.97 |
| Aug 25, 2026 | $22.35 | $22.78 | $22.35 | $22.69 | +$0.05 | +0.22% | 4,021 | $22.70 | $22.35 $22.78 |
| Aug 24, 2026 | $22.80 | $22.80 | $22.60 | $22.64 | $-0.28 | -1.22% | 5,002 | $22.66 | $22.60 $22.80 |
| Aug 21, 2026 | $23.00 | $23.01 | $22.51 | $22.92 | +$0.19 | +0.84% | 13,509 | $22.79 | $22.51 $23.01 |