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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	18.96	19.2	19.2	19.2	18.52	19,800
December 19, 2024	18.8	19.19	19.19	19.42	18.76	17,032
December 18, 2024	19.71	18.81	18.81	19.74	18.8	17,800
December 17, 2024	19	19.31	19.31	19.54	18.55	30,322
December 16, 2024	19.22	19.1	19.1	19.54	18.86	70,000
December 13, 2024	19.3	19.44	19.44	20	19.02	10,500
December 12, 2024	19.6	19.62	19.62	19.95	19.2	15,148
December 11, 2024	20.3	19.5	19.5	20.7	19.41	34,700
December 10, 2024	21.28	20.3	20.3	21.28	20	15,200
December 09, 2024	21.74	21.63	21.63	21.87	20.53	14,433
December 06, 2024	22.38	21.97	21.97	22.4	21.59	12,444
December 05, 2024	22.93	22.47	22.47	23.1	22.2	15,338
December 04, 2024	22.95	23.11	23.11	23.41	22.77	16,439
December 03, 2024	23.5	22.85	22.85	23.5	22.85	9,600
December 02, 2024	23.31	23.35	23.35	23.72	22.93	25,732
November 29, 2024	23.45	23.32	23.32	23.76	23.13	9,400
November 27, 2024	23.04	23.19	23.19	23.48	23.02	11,537
November 26, 2024	22.92	23.4	23.4	23.4	22.78	8,229
November 25, 2024	22.65	23.19	23.19	23.5	22.65	29,138
November 22, 2024	23.05	22.66	22.66	23.3	22.42	13,824
November 21, 2024	21.36	22.89	22.89	23.29	21.36	34,741
November 20, 2024	21.48	21.15	21.15	21.49	21.03	9,808
November 19, 2024	21.1	21.4	21.4	21.61	21	13,411
November 18, 2024	21.34	21.1	21.1	21.7	21.01	13,054
November 15, 2024	21.7	21.45	21.45	21.78	21.26	10,600
November 14, 2024	21.8	21.91	21.91	22	21.3	31,800
November 13, 2024	21.73	21.8	21.8	21.88	21.56	13,132
November 12, 2024	21.93	21.76	21.76	22.48	21.66	12,500
November 11, 2024	22.43	22.18	22.18	22.43	21.9	19,201
November 08, 2024	22	22.17	22.17	22.38	21.61	20,825
November 07, 2024	21.03	22	22	22	20.97	27,907
November 06, 2024	21.37	21.1	21.1	21.66	21.06	29,031
November 05, 2024	21.05	20.85	20.85	21.49	20.85	3,682
November 04, 2024	20.82	21.1	21.1	21.39	20.81	15,612
November 01, 2024	20.9	20.82	20.82	21	20.35	8,430
October 31, 2024	21.45	21.01	21.01	21.45	20.91	6,400
October 30, 2024	20.75	21.45	21.45	21.45	20.75	6,526
October 29, 2024	21.49	21.17	21.17	21.49	21.17	8,300
October 28, 2024	20.84	21.44	21.44	21.67	20.84	16,300
October 25, 2024	20.66	20.84	20.84	20.84	20.3	13,137
October 24, 2024	20.23	20.11	20.11	20.49	19.5	10,749
October 23, 2024	19.92	20.42	20.42	20.42	19.84	8,500
October 22, 2024	19.65	19.99	19.99	19.99	19.57	5,700
October 21, 2024	20.27	20.11	20.11	20.34	20.05	9,300
October 18, 2024	21.23	20.74	20.74	21.23	20.56	9,200
October 17, 2024	20.66	20.96	20.96	21.21	20.45	20,125
October 16, 2024	20.92	20.85	20.85	21.32	20.56	20,300
October 15, 2024	21.31	21.17	21.17	21.72	21.1	22,970
October 14, 2024	20.99	21.42	21.42	21.55	20.93	15,000
October 11, 2024	21.72	21.3	21.3	21.72	20.7	20,400
October 10, 2024	21.53	21.36	21.36	21.59	21.16	12,400
October 09, 2024	21.73	22.02	22.02	22.2	21.65	20,100
October 08, 2024	21.68	21.5	21.5	21.88	21.25	38,300
October 07, 2024	21.51	21.5	21.5	22.99	21.2	53,600
October 04, 2024	20.65	21.51	21.51	21.63	20.65	30,900
October 03, 2024	20.2	20.61	20.61	20.86	20.2	13,303
October 02, 2024	20.67	20.71	20.71	20.71	20.33	11,104
October 01, 2024	20.99	20.7	20.7	20.99	20.19	16,100
September 30, 2024	18.1	21.07	21.07	21.09	18.1	44,042
September 27, 2024	18.33	18.19	18.19	18.75	18.04	26,300

Hurco Companies, Inc. (HURC) NASDAQ