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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	16.6	16.4	16.4	17.27	16.3	18,519
November 06, 2025	17.17	16.61	16.61	17.36	16.61	12,419
November 05, 2025	16.68	16.77	16.77	17.4	16.6	13,500
November 04, 2025	17.2	16.85	16.85	17.55	16.77	26,900
November 03, 2025	17.93	17.4	17.4	17.93	17.15	36,500
October 31, 2025	17.44	17.95	17.95	18	17.27	13,600
October 30, 2025	17.45	17.41	17.41	18.12	17.25	17,200
October 29, 2025	17.87	17.5	17.5	18.39	17.4	27,500
October 28, 2025	18.13	17.83	17.83	18.2	17.61	14,842
October 27, 2025	18.6	18.06	18.06	19.06	18	42,842
October 24, 2025	18.8	18.45	18.45	18.94	18.45	11,731
October 23, 2025	18.73	18.3	18.3	18.75	18.25	40,326
October 22, 2025	18.41	18.23	18.23	19.06	18.23	20,401
October 21, 2025	17.91	18.38	18.38	18.43	17.91	9,539
October 20, 2025	17.53	18.21	18.21	18.42	17.53	11,500
October 17, 2025	17.24	17.6	17.6	17.7	17.16	29,500
October 16, 2025	17.3	17.5	17.5	17.64	17.3	54,400
October 15, 2025	17.7	17.7	17.7	17.72	17.16	27,518
October 14, 2025	17.79	17.27	17.27	17.79	17.19	5,315
October 13, 2025	17.34	17.25	17.25	17.35	17.21	4,900
October 10, 2025	17.81	17.19	17.19	17.81	17	26,133
October 09, 2025	17.9	17.62	17.62	17.9	17.46	14,900
October 08, 2025	17.81	17.95	17.95	18.05	17.64	5,800
October 07, 2025	18.03	17.92	17.92	18.21	17.67	7,026
October 06, 2025	18.05	18.21	18.21	18.4	17.86	16,800
October 03, 2025	18.11	18.14	18.14	18.58	17.93	10,242
October 02, 2025	18.04	17.88	17.88	18.32	17.87	7,845
October 01, 2025	17.48	18.12	18.12	18.6	17.17	72,600
September 30, 2025	17.5	17.4	17.4	17.62	17.18	54,729
September 29, 2025	17.64	17.32	17.32	17.64	17.16	33,326
September 26, 2025	17.44	17.39	17.39	17.82	17.1	22,500
September 25, 2025	17.59	17.4	17.4	17.71	17.2	23,700
September 24, 2025	17.47	17.49	17.49	17.8	17.22	17,656
September 23, 2025	17.74	17.41	17.41	17.97	17.33	26,036
September 22, 2025	17.59	17.86	17.86	17.91	17.5	128,100
September 19, 2025	17.31	17.84	17.84	17.85	17.21	16,718
September 18, 2025	17.1	17.35	17.35	17.88	17	28,636
September 17, 2025	18.09	17.5	17.5	18.09	17.28	46,929
September 16, 2025	17.73	17.97	17.97	18.68	17.65	34,140
September 15, 2025	17.59	17.55	17.55	18.87	17.26	213,000
September 12, 2025	17.56	17.75	17.75	18.4	17.2	21,400
September 11, 2025	17.42	17.44	17.44	17.88	17.19	26,000
September 10, 2025	17.59	17.5	17.5	17.59	17.4	12,600
September 09, 2025	17.82	17.5	17.5	18.08	17.07	133,200
September 08, 2025	18.43	17.65	17.65	18.43	17.51	16,500
September 05, 2025	16.93	17.93	17.93	18.14	16.6	38,324
September 04, 2025	16.76	16.68	16.68	16.76	16.25	29,400
September 03, 2025	16.98	16.63	16.63	17.03	16.36	51,520
September 02, 2025	17.16	16.98	16.98	17.58	16.75	29,472
August 29, 2025	17.39	16.68	16.68	17.72	16.68	42,600
August 28, 2025	17.91	17.32	17.32	18.29	17.25	195,211
August 27, 2025	18.14	17.96	17.96	18.45	17.59	11,504
August 26, 2025	17.66	17.75	17.75	18.39	17.6	13,306
August 25, 2025	18.07	17.66	17.66	18.44	17.54	27,900
August 22, 2025	18.01	18.46	18.46	19.08	18.01	8,500
August 21, 2025	17.82	18.07	18.07	18.53	17.76	5,730
August 20, 2025	18.11	18.27	18.27	18.59	17.93	5,241
August 19, 2025	18.55	18.18	18.18	18.55	18.01	5,400
August 18, 2025	18.51	18.31	18.31	19.03	18.31	3,604
August 15, 2025	18.37	18.11	18.11	18.37	18.11	5,330

Hurco Companies, Inc. (HURC) NASDAQ