NASDAQ:HURC | Historical Stock Price | HURCO COMPANIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-08-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.42$3.05$6.54$14.00$29.98$64.201980-08-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$3.38$3.37200——
1987-12-30$3.38$3.3710,200——
1987-12-29$3.50$3.503,200——
1987-12-28$3.38$3.370——
1987-12-24$3.38$3.37200——
1987-12-23$3.38$3.371,300——
1987-12-22$3.38$3.373,800——
1987-12-21$3.63$3.638,800——
1987-12-18$3.63$3.63200——
1987-12-17$4.00$4.006,500——
1987-12-16$3.38$3.3736,600——
1987-12-15$3.13$3.121,400——
1987-12-14$3.13$3.12900——
1987-12-11$3.13$3.12500——
1987-12-10$3.25$3.257,000——
1987-12-09$3.13$3.123,200——
1987-12-08$3.13$3.124,300——
1987-12-07$3.25$3.2510,400——
1987-12-04$3.13$3.124,300——
1987-12-03$3.13$3.12100——
1987-12-02$3.38$3.37400——
1987-12-01$3.13$3.121,000——
1987-11-30$3.38$3.3714,200——
1987-11-27$3.25$3.250——
1987-11-25$3.25$3.2535,400——
1987-11-24$3.13$3.121,600——
1987-11-23$3.13$3.121,500——
1987-11-20$3.13$3.120——
1987-11-19$3.13$3.12200——
1987-11-18$3.13$3.121,700——
1987-11-17$3.13$3.12500——
1987-11-16$3.50$3.501,000——
1987-11-13$3.13$3.126,500——
1987-11-12$3.25$3.2510,700——
1987-11-11$3.13$3.123,100——
1987-11-10$3.13$3.121,400——
1987-11-09$3.13$3.12700——
1987-11-06$3.50$3.508,100——
1987-11-05$3.25$3.2534,700——
1987-11-04$3.00$3.004,600——
1987-11-03$3.00$3.0012,200——
1987-11-02$2.88$2.888,100——
1987-10-30$2.75$2.759,700——
1987-10-29$2.63$2.639,400——
1987-10-28$2.25$2.259,900——
1987-10-27$3.00$3.003,300——
1987-10-26$3.38$3.375,800——
1987-10-23$3.38$3.3713,900——
1987-10-22$3.38$3.372,400——
1987-10-21$3.75$3.7546,600——
1987-10-20$3.25$3.2513,700——
1987-10-19$4.50$4.508,600——
1987-10-16$4.50$4.5013,000——
1987-10-15$4.38$4.386,600——
1987-10-14$4.50$4.504,100——
1987-10-13$4.50$4.502,300——
1987-10-12$4.50$4.502,300——
1987-10-09$4.50$4.50500——
1987-10-08$4.50$4.500——
1987-10-07$4.50$4.50200——
1987-10-06$4.50$4.50500——
1987-10-05$4.75$4.75100——
1987-10-02$4.75$4.750——
1987-10-01$4.75$4.753,000——
1987-09-30$4.75$4.754,400——
1987-09-29$4.38$4.383,800——
1987-09-28$4.50$4.500——
1987-09-25$4.50$4.501,200——
1987-09-24$4.50$4.500——
1987-09-23$4.50$4.50200——
1987-09-22$4.50$4.50100——
1987-09-21$4.50$4.50200——
1987-09-18$5.00$5.00100——
1987-09-17$4.50$4.50800——
1987-09-16$4.50$4.50100——
1987-09-15$4.75$4.7511,700——
1987-09-14$5.00$5.001,500——
1987-09-11$4.75$4.751,100——
1987-09-10$4.75$4.75600——
1987-09-09$4.25$4.252,700——
1987-09-08$4.50$4.501,400——
1987-09-04$5.00$5.00800——
1987-09-03$4.75$4.756,600——
1987-09-02$4.63$4.629,500——
1987-09-01$4.75$4.758,900——
1987-08-31$4.25$4.250——
1987-08-28$4.25$4.25300——
1987-08-27$4.50$4.503,200——
1987-08-26$4.50$4.501,400——
1987-08-25$4.50$4.502,300——
1987-08-24$4.50$4.501,300——
1987-08-21$4.25$4.255,200——
1987-08-20$4.25$4.252,400——
1987-08-19$4.50$4.501,200——
1987-08-18$4.38$4.383,000——
1987-08-17$4.25$4.2513,500——
1987-08-14$4.50$4.503,600——
1987-08-13$4.50$4.500——
1987-08-12$4.50$4.505,500——
1987-08-11$4.50$4.50700——
1987-08-10$4.75$4.754,400——
1987-08-07$4.75$4.758,700——
1987-08-06$4.75$4.75200——
1987-08-05$4.75$4.752,500——
1987-08-04$4.88$4.883,200——
1987-08-03$4.88$4.881,100——
1987-07-31$5.13$5.136,000——
1987-07-30$5.00$5.006,600——
1987-07-29$5.00$5.008,500——
1987-07-28$5.00$5.004,700——
1987-07-27$5.00$5.002,300——
1987-07-24$5.00$5.0029,200——
1987-07-23$5.00$5.00300——
1987-07-22$5.00$5.003,600——
1987-07-21$4.75$4.751,400——
1987-07-20$4.88$4.882,500——
1987-07-17$4.75$4.751,000——
1987-07-16$4.75$4.752,000——
1987-07-15$4.75$4.751,800——
1987-07-14$4.75$4.757,200——
1987-07-13$4.38$4.38600——
1987-07-10$4.50$4.50700——
1987-07-09$4.50$4.500——
1987-07-08$4.50$4.501,700——
1987-07-07$4.38$4.38700——
1987-07-06$4.50$4.5014,700——
1987-07-02$4.38$4.38900——
1987-07-01$4.63$4.620——
1987-06-30$4.63$4.621,000——
1987-06-29$4.38$4.38100——
1987-06-26$4.38$4.38100——
1987-06-25$4.38$4.381,700——
1987-06-24$4.50$4.504,300——
1987-06-23$4.38$4.3812,800——
1987-06-22$4.50$4.500——
1987-06-19$4.50$4.502,400——
1987-06-18$4.50$4.502,400——
1987-06-17$4.75$4.752,600——
1987-06-16$4.50$4.502,000——
1987-06-15$4.75$4.752,000——
1987-06-12$4.75$4.751,200——
1987-06-11$4.50$4.501,600——
1987-06-10$4.75$4.7511,900——
1987-06-09$4.38$4.384,000——
1987-06-08$4.38$4.381,200——
1987-06-05$4.25$4.259,000——
1987-06-04$4.50$4.50200——
1987-06-03$4.38$4.389,400——
1987-06-02$4.63$4.622,700——
1987-06-01$4.88$4.881,000——
1987-05-29$4.88$4.887,700——
1987-05-28$4.88$4.880——
1987-05-27$4.88$4.886,200——
1987-05-26$4.88$4.886,500——
1987-05-22$5.13$5.130——
1987-05-21$5.13$5.135,500——
1987-05-20$5.00$5.00400——
1987-05-19$5.25$5.253,000——
1987-05-18$4.88$4.880——
1987-05-15$4.88$4.881,200——
1987-05-14$5.00$5.002,900——
1987-05-13$5.25$5.256,600——
1987-05-12$5.75$5.75200——
1987-05-11$5.75$5.752,500——
1987-05-08$5.88$5.886,000——
1987-05-07$5.38$5.385,000——
1987-05-06$5.50$5.504,600——
1987-05-05$5.88$5.888,700——
1987-05-04$5.50$5.5021,100——
1987-05-01$5.00$5.007,700——
1987-04-30$5.13$5.1318,300——
1987-04-29$5.00$5.008,900——
1987-04-28$4.38$4.3814,300——
1987-04-27$4.38$4.381,000——
1987-04-24$4.25$4.25300——
1987-04-23$4.25$4.253,600——
1987-04-22$4.25$4.252,300——
1987-04-21$4.25$4.25100——
1987-04-20$4.50$4.503,200——
1987-04-16$4.50$4.502,900——
1987-04-15$4.63$4.620——
1987-04-14$4.63$4.6210,300——
1987-04-13$5.00$5.002,200——
1987-04-10$4.75$4.750——
1987-04-09$4.75$4.75500——
1987-04-08$5.00$5.00700——
1987-04-07$4.75$4.751,600——
1987-04-06$4.75$4.752,300——
1987-04-03$5.00$5.001,000——
1987-04-02$4.63$4.622,800——
1987-04-01$4.88$4.884,200——
1987-03-31$4.88$4.88900——
1987-03-30$4.88$4.882,400——
1987-03-27$5.00$5.002,100——
1987-03-26$4.63$4.62500——
1987-03-25$4.63$4.62500——
1987-03-24$5.00$5.004,900——
1987-03-23$5.00$5.00500——
1987-03-20$4.50$4.50400——
1987-03-19$5.00$5.0010,900——
1987-03-18$5.00$5.0022,900——
1987-03-17$5.50$5.5017,700——
1987-03-16$5.50$5.504,900——
1987-03-13$5.50$5.506,300——
1987-03-12$5.38$5.3813,400——
1987-03-11$5.38$5.388,200——
1987-03-10$5.00$5.003,200——
1987-03-09$5.13$5.136,000——
1987-03-06$5.00$5.001,500——
1987-03-05$5.25$5.251,800——
1987-03-04$5.00$5.00100——
1987-03-03$5.13$5.135,700——
1987-03-02$5.00$5.002,400——
1987-02-27$5.00$5.0016,400——
1987-02-26$5.00$5.000——
1987-02-25$5.00$5.0032,300——
1987-02-24$4.75$4.751,400——
1987-02-23$4.75$4.755,800——
1987-02-20$4.50$4.50700——
1987-02-19$4.63$4.621,000——
1987-02-18$4.88$4.888,200——
1987-02-17$4.63$4.621,100——
1987-02-13$4.50$4.503,000——
1987-02-12$4.63$4.621,500——
1987-02-11$4.63$4.621,200——
1987-02-10$4.63$4.6214,700——
1987-02-09$4.50$4.5029,800——
1987-02-06$4.38$4.38100——
1987-02-05$4.38$4.38200——
1987-02-04$4.38$4.384,000——
1987-02-03$4.38$4.381,900——
1987-02-02$4.50$4.501,000——
1987-01-30$4.63$4.62300——
1987-01-29$4.63$4.6212,000——
1987-01-28$4.38$4.381,700——
1987-01-27$4.38$4.3812,500——
1987-01-26$4.38$4.381,600——
1987-01-23$4.38$4.385,600——
1987-01-22$4.38$4.3811,500——
1987-01-21$4.50$4.5015,900——
1987-01-20$4.25$4.255,900——
1987-01-19$4.25$4.257,700——
1987-01-16$4.25$4.253,500——
1987-01-15$4.50$4.501,500——
1987-01-14$4.50$4.5011,000——
1987-01-13$4.50$4.5016,800——
1987-01-12$4.00$4.005,900——
1987-01-09$4.25$4.2510,800——
1987-01-08$3.88$3.8717,900——
1987-01-07$3.63$3.634,200——
1987-01-06$3.38$3.377,600——
1987-01-05$3.50$3.500——
1987-01-02$3.50$3.502,300——