Hurco Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	22.02	22.02	21.01	21.24	21.24	-3.63%	49,149
Nov 3, 2026	21.89	22.39	21.52	22.04	22.04	0.69%	27,166
Nov 2, 2026	22.05	22.25	21.75	21.89	21.89	-0.73%	22,283
Oct 30, 2026	22.02	22.50	21.33	22.05	22.05	-0.90%	21,538
Oct 29, 2026	21.86	22.25	21.74	22.25	22.25	2.39%	22,743
Oct 28, 2026	21.37	21.88	21.37	21.73	21.73	2.89%	22,665
Oct 27, 2026	21.53	21.88	21.12	21.12	21.12	-0.80%	27,979
Oct 26, 2026	21.34	21.53	21.18	21.29	21.29	-0.23%	17,676
Oct 23, 2026	21.03	21.56	21.01	21.34	21.34	1.47%	24,823
Oct 22, 2026	21.17	21.73	21.00	21.03	21.03	-1.61%	10,712
Oct 21, 2026	21.41	21.43	21.08	21.38	21.38	2.67%	29,232
Oct 20, 2026	21.26	21.26	20.65	20.82	20.82	-1.19%	16,784
Oct 19, 2026	21.20	22.31	20.80	21.07	21.07	-0.61%	30,709
Oct 16, 2026	21.05	21.37	20.62	21.20	21.20	1.92%	30,199
Oct 15, 2026	20.97	21.90	20.59	20.80	20.80	0.17%	12,594
Oct 14, 2026	20.89	21.09	20.52	20.77	20.77	-0.60%	26,752
Oct 13, 2026	21.31	21.42	20.70	20.89	20.89	-1.65%	10,893
Oct 12, 2026	21.20	21.86	20.91	21.24	21.24	1.14%	24,838
Oct 9, 2026	21.13	21.93	20.64	21.00	21.00	-0.28%	34,096
Oct 8, 2026	21.35	21.40	20.74	21.06	21.06	-1.13%	37,217
Oct 7, 2026	22.07	22.07	21.18	21.30	21.30	-3.49%	15,499
Oct 6, 2026	22.54	22.74	22.07	22.07	22.07	-1.34%	15,073
Oct 5, 2026	22.38	22.98	22.28	22.37	22.37	0.36%	13,824
Oct 2, 2026	22.27	22.61	22.23	22.29	22.29	1.04%	11,893
Oct 1, 2026	22.15	22.15	21.67	22.06	22.06	2.04%	10,098
Sep 30, 2026	22.20	22.50	21.62	21.62	21.62	-2.08%	14,251
Sep 29, 2026	22.03	22.37	21.89	22.08	22.08	0.41%	10,415
Sep 28, 2026	21.71	22.10	21.37	21.99	21.99	1.57%	25,697
Sep 25, 2026	21.71	21.94	21.34	21.65	21.65	0.09%	9,204
Sep 24, 2026	21.20	21.82	21.20	21.63	21.63	2.03%	25,931
Sep 23, 2026	21.72	21.72	21.00	21.20	21.20	-2.44%	16,172
Sep 22, 2026	22.46	22.46	21.12	21.73	21.73	-1.45%	17,773
Sep 21, 2026	22.18	22.30	21.75	22.05	22.05	-0.59%	9,587
Sep 18, 2026	22.54	22.76	22.01	22.18	22.18	-2.72%	23,106
Sep 17, 2026	22.88	23.00	22.31	22.80	22.80	0.62%	12,678
Sep 16, 2026	22.49	23.12	22.09	22.66	22.66	0.76%	23,681
Sep 15, 2026	22.27	22.78	22.27	22.49	22.49	-0.40%	12,405
Sep 14, 2026	21.79	23.48	21.79	22.58	22.58	3.63%	58,691
Sep 11, 2026	22.76	22.76	21.76	21.79	21.79	-3.54%	5,728
Sep 10, 2026	22.55	22.76	21.99	22.59	22.59	0.13%	12,789
Sep 9, 2026	22.39	22.64	22.00	22.56	22.56	0.76%	23,387
Sep 8, 2026	22.98	22.99	22.01	22.39	22.39	-2.61%	30,297
Sep 4, 2026	24.46	24.49	22.00	22.99	22.99	0.83%	66,992
Sep 3, 2026	21.40	22.80	20.91	22.80	22.80	7.14%	45,585
Sep 2, 2026	20.86	21.91	20.86	21.28	21.28	2.06%	60,188
Sep 1, 2026	21.51	21.85	20.79	20.85	20.85	-2.93%	21,293
Aug 31, 2026	23.00	23.17	21.48	21.48	21.48	-6.32%	47,658
Aug 28, 2026	22.77	23.15	22.66	22.93	22.93	1.82%	9,244
Aug 27, 2026	22.70	22.87	22.50	22.52	22.52	-1.70%	6,003
Aug 26, 2026	22.67	22.97	22.37	22.91	22.91	0.97%	38,507