Hurco Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	21.20	21.82	21.20	21.63	21.63	2.03%	25,929
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%	17,772
Sep 21, 2026	22.18	22.30	21.75	22.05	22.05	-0.59%	9,586
Sep 18, 2026	22.54	22.76	22.01	22.18	22.18	-2.72%	23,105
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
Aug 25, 2026	22.35	22.78	22.35	22.69	22.69	0.22%	4,020
Aug 24, 2026	22.80	22.80	22.60	22.64	22.64	-1.22%	5,002
Aug 21, 2026	23.00	23.01	22.51	22.92	22.92	0.84%	13,509
Aug 20, 2026	22.62	23.23	22.45	22.73	22.73	-0.11%	28,009
Aug 19, 2026	22.64	23.16	22.61	22.76	22.76	1.49%	50,610
Aug 18, 2026	22.53	22.88	22.23	22.42	22.42	-0.80%	11,220
Aug 17, 2026	22.66	23.07	22.20	22.60	22.60	0.36%	24,335
Aug 14, 2026	22.07	22.99	22.06	22.52	22.52	2.04%	26,763
Aug 13, 2026	22.30	22.43	21.90	22.07	22.07	-0.63%	7,370
Aug 12, 2026	22.38	22.52	21.92	22.21	22.21	0.59%	12,151
Aug 11, 2026	21.90	22.29	21.88	22.08	22.08	1.66%	16,487
Aug 10, 2026	21.89	22.46	21.44	21.72	21.72	-1.54%	25,754
Aug 7, 2026	21.81	22.31	21.70	22.06	22.06	0.73%	13,055
Aug 6, 2026	21.73	21.99	21.62	21.90	21.90	0.05%	11,441
Aug 5, 2026	21.65	21.93	21.38	21.89	21.89	1.67%	14,148
Aug 4, 2026	21.28	21.90	21.18	21.53	21.53	-1.69%	20,280
Aug 3, 2026	21.01	21.92	21.01	21.90	21.90	5.09%	17,041
Jul 31, 2026	20.95	21.01	20.61	20.84	20.84	-1.70%	12,236
Jul 30, 2026	20.78	21.30	20.30	21.20	21.20	4.18%	16,044
Jul 29, 2026	20.90	20.98	20.04	20.35	20.35	-2.07%	24,099
Jul 28, 2026	20.40	21.12	20.39	20.78	20.78	1.22%	18,651
Jul 27, 2026	21.27	21.96	20.52	20.53	20.53	-3.21%	36,011
Jul 24, 2026	21.34	21.88	21.21	21.21	21.21	-1.49%	14,303
Jul 23, 2026	21.51	21.79	21.34	21.53	21.53	-1.06%	13,969
Jul 22, 2026	21.30	21.85	21.30	21.76	21.76	2.16%	15,376
Jul 21, 2026	21.61	21.87	21.21	21.30	21.30	-0.98%	25,259
Jul 20, 2026	21.88	22.38	21.25	21.51	21.51	-1.69%	34,567
Jul 17, 2026	22.99	23.10	21.88	21.88	21.88	-4.37%	69,744
Jul 16, 2026	22.77	23.47	22.67	22.88	22.88	0.18%	85,043