Hurco Companies Stock Price History
NASDAQ: HURCIndustrialsIndustrial Machinery/ComponentsUSD
21.00-0.06 (-0.28%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HURC price history at a glance
The price history for Hurco Companies (HURC) on this page begins on August 25, 1980, when the stock closed at $13.00; it most recently closed at $21.00 on October 5, 2026. The highest price in this record is $60.44, reached on October 15, 2007; the latest close is 65.3% below that peak. Across the 45 complete calendar years in the table, HURC finished higher in 20 and lower in 25. Its best year was 2004 (+230.0%) and its worst was 1993 (-76.3%).
Over roughly 46 years the share price changed +61.5%, a 1.0% compound annual price return (excluding dividends). In the last 12 months alone, HURC has gained 19.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $60.44
- Date of high
- Oct 15, 2007
- Low since 1980
- $1.30
- Date of low
- Jan 13, 2003
- 52-week high
- $24.49
- 52-week low
- $14.50
- Last close
- $21.00
HURC returns
1 week
-5.79%
1 month
-6.91%
3 months
-9.95%
6 months
+28.44%
Year to date
+35.92%
1 year
+19.18%
3 years
+0.19%
5 years
-36.44%
HURC price return, excluding dividends.
HURC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 21.00 | +28.44% |
| 2025 | 16.35 | -16.41% |
| 2024 | 19.56 | -9.15% |
| 2023 | 21.53 | -17.60% |
| 2022 | 26.13 | -12.02% |
| 2021 | 29.70 | -1.00% |
| 2020 | 30.00 | -14.97% |
| 2019 | 35.28 | -6.69% |
| 2018 | 37.81 | -10.40% |
| 2017 | 42.20 | +27.49% |
| 2016 | 33.10 | +24.62% |
| 2015 | 26.56 | -21.68% |
| 2014 | 33.91 | +34.56% |
| 2013 | 25.20 | +5.66% |
| 2012 | 23.85 | +13.57% |
| 2011 | 21.00 | -11.21% |
| 2010 | 23.65 | +59.80% |
| 2009 | 14.80 | +14.46% |
| 2008 | 12.93 | -68.29% |
| 2007 | 40.78 | +28.60% |
| 2006 | 31.71 | +2.89% |
| 2005 | 30.82 | +86.79% |
| 2004 | 16.50 | +230.00% |
| 2003 | 5.00 | +210.56% |
| 2002 | 1.61 | -27.15% |
| 2001 | 2.21 | -36.86% |
| 2000 | 3.50 | 0.00% |
| 1999 | 3.50 | -33.33% |
| 1998 | 5.25 | -25.66% |
| 1997 | 7.06 | +25.56% |
| 1996 | 5.63 | +7.14% |
| 1995 | 5.25 | +31.25% |
| 1994 | 4.00 | +68.42% |
| 1993 | 2.38 | -76.25% |
| 1992 | 10.00 | -11.11% |
| 1991 | 11.25 | +23.29% |
| 1990 | 9.13 | -50.68% |
| 1989 | 18.50 | +94.74% |
| 1988 | 9.50 | +181.48% |
| 1987 | 3.38 | -3.57% |
| 1986 | 3.50 | 0.00% |
| 1985 | 3.50 | -17.65% |
| 1984 | 4.25 | -75.00% |
| 1983 | 17.00 | +19.30% |
| 1982 | 14.25 | 0.00% |
| 1981 | 14.25 | -18.57% |
| 1980* | 17.50 | +34.62% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
HURC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 21.93 | 21.93 | 20.64 | 21.00 | -0.28% | |
| 21.35 | 21.40 | 20.74 | 21.06 | -1.13% | |
| 22.07 | 22.07 | 21.18 | 21.30 | -3.49% | |
| 22.54 | 22.74 | 22.07 | 22.07 | -1.34% | |
| 22.38 | 22.98 | 22.28 | 22.37 | +0.36% | |
| 22.27 | 22.61 | 22.23 | 22.29 | +1.04% | |
| 22.15 | 22.15 | 21.67 | 22.06 | +2.04% | |
| 22.20 | 22.50 | 21.62 | 21.62 | -2.08% | |
| 22.03 | 22.37 | 21.89 | 22.08 | +0.41% | |
| 21.71 | 22.10 | 21.37 | 21.99 | +1.57% | |
| 21.71 | 21.94 | 21.34 | 21.65 | +0.09% | |
| 21.20 | 21.82 | 21.20 | 21.63 | +2.03% | |
| 21.72 | 21.72 | 21.00 | 21.20 | -2.44% | |
| 22.46 | 22.46 | 21.12 | 21.73 | -1.45% | |
| 22.18 | 22.30 | 21.75 | 22.05 | -0.59% | |
| 22.54 | 22.76 | 22.01 | 22.18 | -2.72% | |
| 22.88 | 23.00 | 22.31 | 22.80 | +0.62% | |
| 22.49 | 23.12 | 22.09 | 22.66 | +0.76% | |
| 22.27 | 22.78 | 22.27 | 22.49 | -0.40% | |
| 21.79 | 23.48 | 21.79 | 22.58 | +3.63% | |
| 22.76 | 22.76 | 21.76 | 21.79 | -3.54% | |
| 22.55 | 22.76 | 21.99 | 22.59 | +0.13% | |
| 22.39 | 22.64 | 22.00 | 22.56 | +0.76% | |
| 22.98 | 22.99 | 22.01 | 22.39 | -2.61% | |
| 24.46 | 24.49 | 22.00 | 22.99 | +0.83% | |
| 21.40 | 22.80 | 20.91 | 22.80 | +7.14% | |
| 20.86 | 21.91 | 20.86 | 21.28 | +2.06% | |
| 21.51 | 21.85 | 20.79 | 20.85 | -2.93% | |
| 23.00 | 23.17 | 21.48 | 21.48 | -6.32% | |
| 22.77 | 23.15 | 22.66 | 22.93 | +1.82% | |
| 22.70 | 22.87 | 22.50 | 22.52 | -1.70% | |
| 22.67 | 22.97 | 22.37 | 22.91 | +0.97% | |
| 22.35 | 22.78 | 22.35 | 22.69 | +0.22% | |
| 22.80 | 22.80 | 22.60 | 22.64 | -1.22% | |
| 23.00 | 23.01 | 22.51 | 22.92 | +0.84% | |
| 22.62 | 23.23 | 22.45 | 22.73 | -0.13% | |
| 22.64 | 23.16 | 22.61 | 22.76 | +1.52% | |
| 22.53 | 22.88 | 22.23 | 22.42 | -0.80% | |
| 22.66 | 23.07 | 22.20 | 22.60 | +0.36% | |
| 22.07 | 22.99 | 22.06 | 22.52 | +2.04% | |
| 22.30 | 22.43 | 21.90 | 22.07 | -0.63% | |
| 22.38 | 22.52 | 21.92 | 22.21 | +0.59% | |
| 21.90 | 22.29 | 21.88 | 22.08 | +1.66% | |
| 21.89 | 22.46 | 21.44 | 21.72 | -1.54% | |
| 21.81 | 22.31 | 21.70 | 22.06 | +0.73% | |
| 21.73 | 21.99 | 21.62 | 21.90 | +0.05% | |
| 21.65 | 21.93 | 21.38 | 21.89 | +1.67% | |
| 21.28 | 21.90 | 21.18 | 21.53 | -1.69% | |
| 21.01 | 21.92 | 21.01 | 21.90 | +5.09% | |
| 20.95 | 21.01 | 20.61 | 20.84 | -1.70% | |
| 20.78 | 21.30 | 20.30 | 21.20 | +4.18% | |
| 20.90 | 20.98 | 20.04 | 20.35 | -2.07% | |
| 20.40 | 21.12 | 20.39 | 20.78 | +1.22% | |
| 21.27 | 21.96 | 20.52 | 20.53 | -3.21% | |
| 21.34 | 21.88 | 21.21 | 21.21 | -1.49% | |
| 21.51 | 21.79 | 21.34 | 21.53 | -1.06% | |
| 21.30 | 21.85 | 21.30 | 21.76 | +2.16% | |
| 21.61 | 21.87 | 21.21 | 21.30 | -0.98% | |
| 21.88 | 22.38 | 21.25 | 21.51 | -1.69% | |
| 22.99 | 23.10 | 21.88 | 21.88 | -4.37% | |
| 22.77 | 23.47 | 22.67 | 22.88 | +0.18% | |
| 22.81 | 23.20 | 22.79 | 22.84 | +1.06% | |
| 23.00 | 23.00 | 22.47 | 22.60 | -1.18% | |
| 23.46 | 23.46 | 22.50 | 22.87 | -1.93% | |
| 22.86 | 23.32 | 22.28 | 23.32 | +2.46% | |
| 22.22 | 22.96 | 21.93 | 22.76 | +4.36% | |
| 22.01 | 22.67 | 21.75 | 21.81 | -1.27% | |
| 22.78 | 22.78 | 21.75 | 22.09 | -0.76% | |
| 22.70 | 22.91 | 22.12 | 22.26 | -0.31% | |
| 22.79 | 23.31 | 22.30 | 22.33 | +0.13% | |
| 22.82 | 23.49 | 22.30 | 22.30 | -2.62% | |
| 22.90 | 23.28 | 22.79 | 22.90 | +0.04% | |
| 22.30 | 23.04 | 22.30 | 22.89 | +1.60% | |
| 22.98 | 23.37 | 22.12 | 22.53 | -1.62% | |
| 22.74 | 23.75 | 22.74 | 22.90 | +0.75% | |
| 22.08 | 23.20 | 21.85 | 22.73 | +3.18% | |
| 22.10 | 22.12 | 21.69 | 22.03 | -0.27% | |
| 22.05 | 22.16 | 21.68 | 22.09 | +0.41% | |
| 21.93 | 22.41 | 21.67 | 22.00 | +0.05% | |
| 22.06 | 22.50 | 21.88 | 21.99 | -0.32% | |
| 21.98 | 22.50 | 21.58 | 22.06 | +1.38% | |
| 21.60 | 22.18 | 21.51 | 21.76 | +0.74% | |
| 21.64 | 21.80 | 21.26 | 21.60 | +0.47% | |
| 21.70 | 21.70 | 21.25 | 21.50 | -0.92% | |
| 21.50 | 22.50 | 21.06 | 21.70 | +0.88% | |
| 21.11 | 21.67 | 21.04 | 21.51 | +1.37% | |
| 21.15 | 21.64 | 20.80 | 21.22 | +0.43% | |
| 20.00 | 21.91 | 20.00 | 21.13 | +23.42% | |
| 16.66 | 17.20 | 16.66 | 17.12 | +3.01% | |
| 16.75 | 16.75 | 16.40 | 16.62 | -0.36% | |
| 17.26 | 17.26 | 16.56 | 16.68 | -3.14% | |
| 17.30 | 17.58 | 16.69 | 17.22 | +0.29% | |
| 17.10 | 17.33 | 16.92 | 17.17 | +1.48% | |
| 16.70 | 17.03 | 16.55 | 16.92 | +0.42% | |
| 16.90 | 17.16 | 16.65 | 16.85 | -0.12% | |
| 17.10 | 17.10 | 16.87 | 16.87 | -1.46% | |
| 17.04 | 17.12 | 17.03 | 17.12 | +0.88% | |
| 16.60 | 17.14 | 16.58 | 16.97 | +1.62% | |
| 16.50 | 16.73 | 16.41 | 16.70 | +1.40% | |
| 16.46 | 16.62 | 16.45 | 16.47 | -0.30% | |
| 16.64 | 16.69 | 16.41 | 16.52 | -0.66% | |
| 16.72 | 16.97 | 16.35 | 16.63 | +0.12% | |
| 16.35 | 16.80 | 16.35 | 16.61 | +0.79% | |
| 16.95 | 17.39 | 16.27 | 16.48 | -1.14% | |
| 16.64 | 17.00 | 16.54 | 16.67 | -0.77% | |
| 16.47 | 16.96 | 16.47 | 16.80 | +1.69% | |
| 16.66 | 16.72 | 16.50 | 16.52 | -0.84% | |
| 17.00 | 17.00 | 16.65 | 16.66 | -0.83% | |
| 17.10 | 17.10 | 16.80 | 16.80 | -1.75% | |
| 16.50 | 17.40 | 16.50 | 17.10 | +1.97% | |
| 16.67 | 17.22 | 16.67 | 16.77 | -2.67% | |
| 16.70 | 17.51 | 16.53 | 17.23 | +2.80% | |
| 16.78 | 16.99 | 16.59 | 16.76 | +0.48% | |
| 16.79 | 16.93 | 16.26 | 16.68 | -0.42% | |
| 16.39 | 17.28 | 16.39 | 16.75 | +1.39% | |
| 16.47 | 16.75 | 16.47 | 16.52 | +0.43% | |
| 16.15 | 16.45 | 16.15 | 16.45 | +0.98% | |
| 16.37 | 16.60 | 16.26 | 16.29 | -1.39% | |
| 16.43 | 16.79 | 16.33 | 16.52 | +0.55% | |
| 16.25 | 16.89 | 16.25 | 16.43 | +1.29% | |
| 16.35 | 16.69 | 16.16 | 16.22 | -0.86% | |
| 16.46 | 16.60 | 16.36 | 16.36 | -0.18% | |
| 16.85 | 17.07 | 16.17 | 16.39 | -3.53% | |
| 16.42 | 16.99 | 16.42 | 16.99 | +0.83% | |
| 16.26 | 17.09 | 16.20 | 16.85 | +3.76% | |
| 16.14 | 16.28 | 15.93 | 16.24 | -0.67% | |
| 15.96 | 16.48 | 15.73 | 16.35 | +1.36% | |
| 15.21 | 16.49 | 15.20 | 16.13 | +4.67% | |
| 15.34 | 15.86 | 15.24 | 15.41 | +2.26% | |
| 15.48 | 15.70 | 15.06 | 15.07 | -2.77% | |
| 15.26 | 15.87 | 15.02 | 15.50 | +2.04% | |
| 14.92 | 15.27 | 14.76 | 15.19 | +0.46% | |
| 14.82 | 15.25 | 14.70 | 15.12 | +2.79% | |
| 15.11 | 15.11 | 14.65 | 14.71 | -0.47% | |
| 14.71 | 14.85 | 14.51 | 14.78 | -0.14% | |
| 14.75 | 14.80 | 14.69 | 14.80 | -1.33% | |
| 15.07 | 15.40 | 14.82 | 15.00 | -0.46% | |
| 15.25 | 15.50 | 14.99 | 15.07 | +0.53% | |
| 14.66 | 15.15 | 14.66 | 14.99 | +2.11% | |
| 14.95 | 15.13 | 14.60 | 14.68 | -0.54% | |
| 15.11 | 15.11 | 14.50 | 14.76 | +0.20% | |
| 14.71 | 14.89 | 14.59 | 14.73 | -0.61% | |
| 15.15 | 15.25 | 14.82 | 14.82 | -2.31% | |
| 15.29 | 15.69 | 15.00 | 15.17 | +0.33% | |
| 14.85 | 15.43 | 14.71 | 15.12 | +2.86% | |
| 14.65 | 14.99 | 14.50 | 14.70 | -0.20% | |
| 14.97 | 15.00 | 14.50 | 14.73 | -2.58% | |
| 15.34 | 15.62 | 15.12 | 15.12 | -1.95% | |
| 15.60 | 16.00 | 15.42 | 15.42 | -0.71% | |
| 15.51 | 16.18 | 15.17 | 15.53 | -0.06% | |
| 16.55 | 16.57 | 15.42 | 15.54 | -6.55% | |
| 17.35 | 17.38 | 16.63 | 16.63 | -4.43% | |
| 17.27 | 17.74 | 17.27 | 17.40 | +0.58% | |
| 17.45 | 17.56 | 17.01 | 17.30 | -0.86% | |
| 17.53 | 17.90 | 17.45 | 17.45 | -1.47% | |
| 17.53 | 17.81 | 17.43 | 17.71 | 0.00% | |
| 17.42 | 18.00 | 17.18 | 17.71 | +2.07% | |
| 17.18 | 17.35 | 17.18 | 17.35 | +0.93% | |
| 17.42 | 17.67 | 17.19 | 17.19 | -1.55% | |
| 17.64 | 17.64 | 17.18 | 17.46 | +0.58% | |
| 17.31 | 17.81 | 17.31 | 17.36 | +0.29% | |
| 17.40 | 17.68 | 17.31 | 17.31 | -0.92% | |
| 17.70 | 17.85 | 17.43 | 17.47 | -1.13% | |
| 17.74 | 17.95 | 17.58 | 17.67 | -1.01% | |
| 17.56 | 17.85 | 17.35 | 17.85 | +3.12% | |
| 17.71 | 17.71 | 17.18 | 17.31 | -1.93% | |
| 17.57 | 17.79 | 17.23 | 17.65 | -0.40% | |
| 17.50 | 17.92 | 17.50 | 17.72 | +1.84% | |
| 17.19 | 17.67 | 17.19 | 17.40 | -0.17% | |
| 17.04 | 17.71 | 17.04 | 17.43 | +2.71% | |
| 17.34 | 17.34 | 16.97 | 16.97 | -1.96% | |
| 17.51 | 17.58 | 17.02 | 17.31 | +0.76% | |
| 17.00 | 17.54 | 16.39 | 17.18 | +3.49% | |
| 16.82 | 16.96 | 16.59 | 16.60 | +0.36% | |
| 17.21 | 17.21 | 16.54 | 16.54 | -3.27% | |
| 17.29 | 17.32 | 16.70 | 17.10 | +2.15% | |
| 17.17 | 17.17 | 16.74 | 16.74 | -1.41% | |
| 16.83 | 17.20 | 16.69 | 16.98 | +1.56% | |
| 16.59 | 16.91 | 16.33 | 16.72 | +0.78% | |
| 16.65 | 16.83 | 16.46 | 16.59 | -0.54% | |
| 16.50 | 17.00 | 16.50 | 16.68 | +0.12% | |
| 16.99 | 16.99 | 16.57 | 16.66 | +2.02% | |
| 17.00 | 17.26 | 16.24 | 16.33 | -5.44% | |
| 17.08 | 17.30 | 17.00 | 17.27 | +0.64% | |
| 17.68 | 17.68 | 16.79 | 17.16 | +1.78% | |
| 16.86 | 17.48 | 16.55 | 16.86 | 0.00% | |
| 17.68 | 17.68 | 16.78 | 16.86 | -1.86% | |
| 17.01 | 17.87 | 16.71 | 17.18 | -0.06% | |
| 16.70 | 17.45 | 16.70 | 17.19 | +4.69% | |
| 16.33 | 17.40 | 16.33 | 16.42 | +0.74% | |
| 16.45 | 16.58 | 16.04 | 16.30 | +0.06% | |
| 16.82 | 16.85 | 16.16 | 16.29 | -3.44% | |
| 16.26 | 17.37 | 16.15 | 16.87 | +3.18% | |
| 15.44 | 16.75 | 15.44 | 16.35 | +5.83% | |
| 15.49 | 15.75 | 15.31 | 15.45 | -0.83% | |
| 15.56 | 16.14 | 15.40 | 15.58 | +0.52% | |
| 15.33 | 15.64 | 14.86 | 15.50 | +1.17% | |
| 15.15 | 15.60 | 15.15 | 15.32 | -0.91% | |
| 15.95 | 15.95 | 15.46 | 15.46 | -0.90% | |
| 15.14 | 15.79 | 15.13 | 15.60 | +2.30% | |
| 14.86 | 15.43 | 14.86 | 15.25 | +2.49% | |
| 15.00 | 15.21 | 14.81 | 14.88 | -0.80% | |
| 14.96 | 15.30 | 14.76 | 15.00 | +1.69% | |
| 15.00 | 15.22 | 14.69 | 14.75 | -1.67% | |
| 15.27 | 15.28 | 15.00 | 15.00 | -2.47% | |
| 15.06 | 15.45 | 14.88 | 15.38 | +1.85% | |
| 14.89 | 15.25 | 14.75 | 15.10 | +1.75% | |
| 15.00 | 15.24 | 14.70 | 14.84 | -1.26% | |
| 14.99 | 15.38 | 14.86 | 15.03 | +0.54% | |
| 15.15 | 15.25 | 14.88 | 14.95 | -0.73% | |
| 14.98 | 15.47 | 14.94 | 15.06 | +0.87% | |
| 15.20 | 15.79 | 14.58 | 14.93 | -0.99% | |
| 16.02 | 16.23 | 15.06 | 15.08 | -4.80% | |
| 16.33 | 16.34 | 15.68 | 15.84 | -0.56% | |
| 15.70 | 16.10 | 15.59 | 15.93 | +2.44% | |
| 16.12 | 16.49 | 15.55 | 15.55 | -4.01% | |
| 16.99 | 16.99 | 16.12 | 16.20 | -1.22% | |
| 16.51 | 16.84 | 16.40 | 16.40 | -1.15% | |
| 16.40 | 17.00 | 16.40 | 16.59 | +1.16% | |
| 16.52 | 16.71 | 16.40 | 16.40 | +0.74% | |
| 16.51 | 16.98 | 16.24 | 16.28 | -1.75% | |
| 16.70 | 16.92 | 16.40 | 16.57 | +0.42% | |
| 16.45 | 16.60 | 16.41 | 16.50 | +0.12% | |
| 16.28 | 16.57 | 16.28 | 16.48 | +0.80% | |
| 16.75 | 16.79 | 16.35 | 16.35 | -1.92% | |
| 16.62 | 16.89 | 16.62 | 16.67 | +0.54% | |
| 16.75 | 16.81 | 16.51 | 16.58 | -0.42% | |
| 16.76 | 17.26 | 16.50 | 16.65 | +0.67% | |
| 16.40 | 16.86 | 16.33 | 16.54 | +0.85% | |
| 16.75 | 17.01 | 16.40 | 16.40 | 0.00% | |
| 16.60 | 17.28 | 16.30 | 16.40 | -1.26% | |
| 17.17 | 17.36 | 16.61 | 16.61 | -0.95% | |
| 16.68 | 17.40 | 16.60 | 16.77 | -0.47% | |
| 17.20 | 17.55 | 16.77 | 16.85 | -3.16% | |
| 17.93 | 17.93 | 17.15 | 17.40 | -3.06% | |
| 17.44 | 18.00 | 17.27 | 17.95 | +3.10% | |
| 17.45 | 18.12 | 17.25 | 17.41 | -0.51% | |
| 17.87 | 18.39 | 17.40 | 17.50 | -1.85% | |
| 18.13 | 18.20 | 17.61 | 17.83 | -1.27% | |
| 18.60 | 19.06 | 18.00 | 18.06 | -2.11% | |
| 18.80 | 18.94 | 18.45 | 18.45 | +0.82% | |
| 18.73 | 18.75 | 18.25 | 18.30 | +0.38% | |
| 18.41 | 19.06 | 18.23 | 18.23 | -0.82% | |
| 17.91 | 18.43 | 17.91 | 18.38 | +0.93% | |
| 17.53 | 18.42 | 17.53 | 18.21 | +3.47% | |
| 17.24 | 17.70 | 17.16 | 17.60 | +0.57% | |
| 17.30 | 17.64 | 17.30 | 17.50 | -1.13% | |
| 17.70 | 17.72 | 17.16 | 17.70 | +2.49% | |
| 17.79 | 17.79 | 17.19 | 17.27 | +0.12% | |
| 17.34 | 17.35 | 17.21 | 17.25 | +0.35% | |
| 17.81 | 17.81 | 17.00 | 17.19 | -2.44% | |
| 17.90 | 17.90 | 17.46 | 17.62 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HURC chart for longer ranges.