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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	18.48	18.3	18.3	18.48	18	15,800
August 13, 2025	18.7	18.49	18.49	18.81	18.25	33,049
August 12, 2025	18.01	18.83	18.83	18.88	18.01	12,200
August 11, 2025	18.5	18.16	18.16	19.34	18.16	9,400
August 08, 2025	18.66	18.78	18.78	18.78	18.66	1,400
August 07, 2025	19.55	19.03	19.03	19.55	18.89	11,100
August 06, 2025	18.58	19.23	19.23	19.46	18.58	4,000
August 05, 2025	19.45	19.4	19.4	19.56	19.05	22,600
August 04, 2025	19.22	19.43	19.43	19.5	19.12	19,348
August 01, 2025	18.88	19.04	19.04	19.22	18.47	29,907
July 31, 2025	19.5	19.22	19.22	19.5	18.89	12,700
July 30, 2025	19.67	19.18	19.18	19.96	19.05	23,800
July 29, 2025	19.49	19.67	19.67	19.77	19.02	15,600
July 28, 2025	19.72	19.36	19.36	19.93	19.03	31,500
July 25, 2025	19.7	19.99	19.99	20	19.35	14,600
July 24, 2025	19.24	19.76	19.76	19.85	19.18	24,300
July 23, 2025	20.25	19.24	19.24	20.25	18.6	114,020
July 22, 2025	18.61	19.27	19.27	19.5	18.09	63,500
July 21, 2025	20	18.53	18.53	20	18.53	14,720
July 18, 2025	19.85	19.83	19.83	20	19.56	28,149
July 17, 2025	19.31	19.7	19.7	20.14	19.1	32,132
July 16, 2025	19.04	19.3	19.3	19.88	18.85	118,300
July 15, 2025	19.26	18.83	18.83	19.26	18.67	35,800
July 14, 2025	19.59	19.22	19.22	20	19.16	28,800
July 11, 2025	20.1	19.4	19.4	20.4	19.23	27,237
July 10, 2025	19.75	19.93	19.93	20.21	19.57	9,906
July 09, 2025	20.11	19.93	19.93	20.11	19.58	26,323
July 08, 2025	20.71	19.99	19.99	21.46	19.69	48,849
July 07, 2025	20.2	20.71	20.71	21.1	20.02	31,600
July 03, 2025	19.77	20.5	20.5	20.54	19.77	11,017

Hurco Companies, Inc. (HURC) NASDAQ