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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	16.51	16.28	16.28	16.98	16.24	24,700
November 20, 2025	16.7	16.57	16.57	16.92	16.4	18,027
November 19, 2025	16.45	16.5	16.5	16.6	16.41	12,147
November 18, 2025	16.28	16.48	16.48	16.57	16.28	11,900
November 17, 2025	16.75	16.35	16.35	16.79	16.35	32,200
November 14, 2025	16.62	16.67	16.67	16.89	16.62	10,720
November 13, 2025	16.75	16.58	16.58	16.81	16.51	18,500
November 12, 2025	16.76	16.65	16.65	17.26	16.5	20,600
November 11, 2025	16.4	16.54	16.54	16.86	16.33	15,431
November 10, 2025	16.75	16.4	16.4	17.01	16.4	16,000
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

Hurco Companies, Inc. (HURC) NASDAQ