Hurco Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	21.40	22.80	20.91	22.80	22.80	7.14%	44,377
Sep 2, 2026	20.86	21.91	20.86	21.28	21.28	2.06%	54,972
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%	47,239
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%	38,506
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%	13,503
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
Jul 15, 2026	22.81	23.20	22.79	22.84	22.84	1.06%	41,193
Jul 14, 2026	23.00	23.00	22.47	22.60	22.60	-1.18%	21,225
Jul 13, 2026	23.46	23.46	22.50	22.87	22.87	-1.93%	40,184
Jul 10, 2026	22.86	23.32	22.28	23.32	23.32	2.46%	144,941
Jul 9, 2026	22.22	22.96	21.93	22.76	22.76	4.36%	53,643
Jul 8, 2026	22.01	22.67	21.75	21.81	21.81	-1.27%	38,473
Jul 7, 2026	22.78	22.78	21.75	22.09	22.09	-0.76%	51,512
Jul 6, 2026	22.70	22.91	22.12	22.26	22.26	-0.31%	20,378
Jul 2, 2026	22.79	23.31	22.30	22.33	22.33	0.13%	28,592
Jul 1, 2026	22.82	23.49	22.30	22.30	22.30	-2.60%	50,739
Jun 30, 2026	22.90	23.28	22.79	22.90	22.90	0.02%	43,768
Jun 29, 2026	22.30	23.04	22.30	22.89	22.89	1.60%	29,393
Jun 26, 2026	22.98	23.37	22.12	22.53	22.53	-1.62%	58,517
Jun 25, 2026	22.74	23.75	22.74	22.90	22.90	0.75%	65,041