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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Hurco Companies, Inc. (HURC) NASDAQ