Hurco Companies, Inc. - HURC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.31	17.36	17.36	17.81	17.31	9,842
February 19, 2026	17.4	17.31	17.31	17.68	17.31	9,210
February 18, 2026	17.7	17.47	17.47	17.85	17.43	18,700
February 17, 2026	17.74	17.67	17.67	17.95	17.58	30,304
February 13, 2026	17.56	17.85	17.85	17.88	17.35	12,292
February 12, 2026	17.71	17.31	17.31	17.71	17.18	13,607
February 11, 2026	17.57	17.65	17.65	17.79	17.23	20,400
February 10, 2026	17.5	17.72	17.72	17.92	17.5	10,540
February 09, 2026	17.19	17.4	17.4	17.67	17.19	11,400
February 06, 2026	17.04	17.43	17.43	17.71	17.04	59,500
February 05, 2026	17.34	16.97	16.97	17.34	16.97	4,500
February 04, 2026	17.51	17.31	17.31	17.58	17.02	13,911
February 03, 2026	17	17.18	17.18	17.54	16.39	41,137
February 02, 2026	16.82	16.6	16.6	16.96	16.59	34,531
January 30, 2026	17.21	16.54	16.54	17.21	16.54	44,745
January 29, 2026	17.29	17.1	17.1	17.32	16.7	25,345
January 28, 2026	17.17	16.74	16.74	17.17	16.74	19,800
January 27, 2026	16.83	16.98	16.98	17.2	16.69	24,000
January 26, 2026	16.59	16.72	16.72	16.91	16.33	16,228
January 23, 2026	16.65	16.59	16.59	16.83	16.46	17,544
January 22, 2026	16.5	16.68	16.68	17	16.5	18,536
January 21, 2026	16.99	16.66	16.66	16.99	16.57	20,400
January 20, 2026	17	16.33	16.33	17.26	16.24	19,245
January 16, 2026	17.08	17.27	17.27	17.3	17	38,900
January 15, 2026	17.68	17.16	17.16	17.68	16.79	23,314
January 14, 2026	16.86	16.86	16.86	17.48	16.55	13,001
January 13, 2026	17.68	16.86	16.86	17.68	16.7	28,812
January 12, 2026	17.01	17.18	17.18	17.87	16.71	92,707
January 09, 2026	16.7	17.19	17.19	17.45	16.7	49,120
January 08, 2026	16.33	16.42	16.42	17.4	16.33	37,202
January 07, 2026	16.45	16.3	16.3	16.58	16.04	14,010
January 06, 2026	16.82	16.29	16.29	16.85	16.16	14,412
January 05, 2026	16.26	16.87	16.87	17.37	16.15	83,100
January 02, 2026	15.44	16.35	16.35	16.75	15.44	30,000
December 31, 2025	15.49	15.45	15.45	15.75	15.31	10,392
December 30, 2025	15.56	15.58	15.58	16.14	15.4	18,400
December 29, 2025	15.33	15.5	15.5	15.64	14.86	55,400
December 26, 2025	15.15	15.32	15.32	15.6	15.15	7,600
December 24, 2025	15.95	15.46	15.46	15.95	15.46	16,400
December 23, 2025	15.14	15.6	15.6	15.79	15.13	45,006
December 22, 2025	14.86	15.25	15.25	15.43	14.86	35,103
December 19, 2025	15	14.88	14.88	15.21	14.81	29,647
December 18, 2025	14.96	15	15	15.3	14.76	23,700
December 17, 2025	15	14.75	14.75	15.22	14.69	33,100
December 16, 2025	15.27	15	15	15.28	15	22,334
December 15, 2025	15.06	15.38	15.38	15.45	14.88	47,300
December 12, 2025	14.89	15.09	15.09	15.25	14.75	50,932
December 11, 2025	15	14.84	14.84	15.24	14.7	51,747
December 10, 2025	14.99	15.03	15.03	15.38	14.86	54,200
December 09, 2025	15.15	14.95	14.95	15.25	14.88	26,000
December 08, 2025	14.98	15.06	15.06	15.47	14.94	35,100
December 05, 2025	15.2	14.93	14.93	15.4	14.58	50,875
December 04, 2025	16.02	15.08	15.08	16.23	15.06	68,078
December 03, 2025	16.33	15.84	15.84	16.34	15.68	28,000
December 02, 2025	15.7	15.93	15.93	16.1	15.59	28,400
December 01, 2025	16.12	15.55	15.55	16.49	15.55	28,300
November 28, 2025	16.99	16.2	16.2	16.99	16.11	33,913
November 26, 2025	16.51	16.4	16.4	16.84	16.4	21,000
November 25, 2025	16.4	16.59	16.59	17	16.4	40,017
November 24, 2025	16.52	16.4	16.4	16.7	16.4	12,036

Hurco Companies, Inc. (HURC) NASDAQ