Hurco Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	18.48	18.48	18.00	18.30	18.30	-1.03%	15,791
Aug 13, 2025	18.70	18.81	18.25	18.49	18.49	-1.81%	33,049
Aug 12, 2025	18.01	18.88	18.01	18.83	18.83	3.72%	12,190
Aug 11, 2025	18.50	19.34	18.16	18.16	18.16	-3.33%	9,371
Aug 8, 2025	18.66	18.78	18.66	18.78	18.78	-1.31%	1,374
Aug 7, 2025	19.55	19.55	18.89	19.03	19.03	-1.04%	11,067
Aug 6, 2025	18.58	19.46	18.58	19.23	19.23	-0.88%	3,989
Aug 5, 2025	19.45	19.56	19.05	19.40	19.40	-0.18%	22,551
Aug 4, 2025	19.22	19.50	19.12	19.44	19.44	2.07%	19,348
Aug 1, 2025	18.88	19.48	18.47	19.04	19.04	-0.94%	32,647
Jul 31, 2025	19.50	19.51	18.89	19.22	19.22	0.21%	12,664
Jul 30, 2025	19.67	19.96	19.05	19.18	19.18	-2.49%	23,782
Jul 29, 2025	19.49	19.77	19.02	19.67	19.67	1.60%	15,556
Jul 28, 2025	19.72	19.94	19.03	19.36	19.36	-3.15%	31,477
Jul 25, 2025	19.70	20.00	19.35	19.99	19.99	1.16%	14,594
Jul 24, 2025	19.24	19.85	19.18	19.76	19.76	2.70%	24,266
Jul 23, 2025	20.25	20.25	18.60	19.24	19.24	-0.16%	114,020
Jul 22, 2025	18.61	19.50	18.09	19.27	19.27	3.99%	63,476
Jul 21, 2025	20.00	20.00	18.53	18.53	18.53	-6.56%	14,720
Jul 18, 2025	19.85	20.00	19.56	19.83	19.83	0.66%	28,149
Jul 17, 2025	19.31	20.14	19.10	19.70	19.70	2.07%	32,132
Jul 16, 2025	19.04	19.88	18.85	19.30	19.30	2.50%	118,258
Jul 15, 2025	19.26	19.26	18.67	18.83	18.83	-2.03%	35,793
Jul 14, 2025	19.59	20.00	19.16	19.22	19.22	-0.93%	28,769
Jul 11, 2025	20.10	20.40	19.23	19.40	19.40	-2.66%	27,237
Jul 10, 2025	19.75	20.21	19.57	19.93	19.93	-	9,906
Jul 9, 2025	20.12	20.12	19.58	19.93	19.93	-0.30%	26,323
Jul 8, 2025	20.71	21.46	19.69	19.99	19.99	-3.48%	48,849
Jul 7, 2025	20.20	21.10	20.03	20.71	20.71	1.02%	31,577
Jul 3, 2025	19.77	20.54	19.77	20.50	20.50	2.60%	11,017
Jul 2, 2025	19.58	20.50	19.54	19.98	19.98	0.91%	51,403
Jul 1, 2025	18.91	19.80	18.01	19.80	19.80	4.76%	110,742
Jun 30, 2025	17.70	18.99	17.70	18.90	18.90	2.33%	58,434
Jun 27, 2025	18.34	18.98	17.47	18.47	18.47	-0.65%	33,552
Jun 26, 2025	17.08	18.88	17.04	18.59	18.59	9.55%	64,919
Jun 25, 2025	15.33	17.49	15.33	16.97	16.97	6.13%	45,364
Jun 24, 2025	16.00	16.31	15.56	15.99	15.99	1.46%	15,804
Jun 23, 2025	15.41	15.92	15.30	15.76	15.76	1.16%	15,027
Jun 20, 2025	15.31	15.70	15.31	15.58	15.58	1.17%	10,930
Jun 18, 2025	14.96	15.40	14.96	15.40	15.40	2.87%	16,470
Jun 17, 2025	14.69	15.06	14.69	14.97	14.97	-0.07%	9,728
Jun 16, 2025	14.85	15.31	14.69	14.98	14.98	1.01%	39,335
Jun 13, 2025	14.51	14.87	14.22	14.83	14.83	0.61%	21,065
Jun 12, 2025	14.64	14.91	14.20	14.74	14.74	0.34%	12,378
Jun 11, 2025	13.30	15.00	13.19	14.69	14.69	9.38%	178,757
Jun 10, 2025	13.52	13.75	13.19	13.43	13.43	1.13%	194,752
Jun 9, 2025	13.75	14.26	13.27	13.28	13.28	-4.46%	35,327
Jun 6, 2025	14.61	14.61	13.40	13.90	13.90	-2.25%	38,431
Jun 5, 2025	14.60	14.60	14.22	14.22	14.22	-1.93%	6,959
Jun 4, 2025	14.50	14.70	14.27	14.50	14.50	-0.55%	14,664