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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$4.00$4.208,700——
1994-12-29$4.00$4.207,800——
1994-12-28$4.00$4.206,000——
1994-12-27$4.00$4.207,500——
1994-12-23$4.00$4.204,000——
1994-12-22$4.13$4.3316,200——
1994-12-21$4.25$4.463,000——
1994-12-20$4.13$4.331,300——
1994-12-19$4.25$4.462,500——
1994-12-16$4.25$4.4624,300——
1994-12-15$4.13$4.3310,400——
1994-12-14$3.88$4.075,500——
1994-12-13$4.13$4.33900——
1994-12-12$3.88$4.0714,700——
1994-12-09$4.13$4.334,200——
1994-12-08$3.88$4.0719,300——
1994-12-07$4.25$4.463,100——
1994-12-06$4.25$4.461,600——
1994-12-05$4.38$4.5916,400——
1994-12-02$4.00$4.206,300——
1994-12-01$4.00$4.2012,600——
1994-11-30$4.13$4.332,700——
1994-11-29$3.88$4.074,300——
1994-11-28$4.06$4.2715,200——
1994-11-25$4.06$4.270——
1994-11-23$4.06$4.272,800——
1994-11-22$3.94$4.1434,000——
1994-11-21$4.00$4.2013,300——
1994-11-18$3.75$3.947,500——
1994-11-17$4.00$4.20900——
1994-11-16$4.13$4.3315,400——
1994-11-15$4.25$4.4615,500——
1994-11-14$4.13$4.3328,900——
1994-11-11$3.88$4.073,300——
1994-11-10$4.13$4.3311,700——
1994-11-09$4.13$4.3312,300——
1994-11-08$4.25$4.463,800——
1994-11-07$4.13$4.332,100——
1994-11-04$4.13$4.3317,600——
1994-11-03$3.88$4.07500——
1994-11-02$3.88$4.07700——
1994-11-01$4.13$4.334,300——
1994-10-31$3.94$4.142,700——
1994-10-28$4.00$4.208,500——
1994-10-27$4.00$4.2010,400——
1994-10-26$4.00$4.20700——
1994-10-25$4.00$4.2089,100——
1994-10-24$4.38$4.5963,600——
1994-10-21$3.75$3.9427,500——
1994-10-20$3.63$3.8121,900——
1994-10-19$3.50$3.681,200——
1994-10-18$3.38$3.540——
1994-10-17$3.38$3.543,600——
1994-10-14$3.50$3.6826,800——
1994-10-13$3.38$3.541,500——
1994-10-12$3.50$3.681,700——
1994-10-11$3.25$3.416,700——
1994-10-10$3.38$3.540——
1994-10-07$3.38$3.546,500——
1994-10-06$3.50$3.681,500——
1994-10-05$3.38$3.5410,400——
1994-10-04$3.50$3.6829,900——
1994-10-03$3.50$3.685,200——
1994-09-30$3.25$3.416,200——
1994-09-29$3.50$3.6812,700——
1994-09-28$3.25$3.4149,400——
1994-09-27$3.38$3.54500——
1994-09-26$3.38$3.549,000——
1994-09-23$3.19$3.3554,500——
1994-09-22$3.00$3.151,700——
1994-09-21$3.38$3.541,100——
1994-09-20$3.25$3.4111,300——
1994-09-19$3.00$3.1512,700——
1994-09-16$3.25$3.4111,700——
1994-09-15$3.13$3.281,500——
1994-09-14$3.25$3.413,400——
1994-09-13$3.00$3.151,700——
1994-09-12$2.88$3.02100——
1994-09-09$3.00$3.151,200——
1994-09-08$3.25$3.411,300——
1994-09-07$3.00$3.154,200——
1994-09-06$3.13$3.2814,800——
1994-09-02$3.13$3.287,500——
1994-09-01$3.00$3.1525,400——
1994-08-31$2.88$3.0226,300——
1994-08-30$2.63$2.7637,200——
1994-08-29$2.50$2.634,200——
1994-08-26$2.38$2.4920,800——
1994-08-25$2.50$2.633,900——
1994-08-24$2.25$2.363,900——
1994-08-23$2.25$2.360——
1994-08-22$2.25$2.36900——
1994-08-19$2.50$2.631,200——
1994-08-18$2.38$2.4911,100——
1994-08-17$2.50$2.634,400——
1994-08-16$2.63$2.765,500——
1994-08-15$2.25$2.361,200——
1994-08-12$2.38$2.492,100——
1994-08-11$2.63$2.760——
1994-08-10$2.63$2.762,100——
1994-08-09$2.38$2.49800——
1994-08-08$2.38$2.49600——
1994-08-05$2.50$2.631,900——
1994-08-04$2.50$2.6314,900——
1994-08-03$2.38$2.491,500——
1994-08-02$2.38$2.49100——
1994-08-01$2.38$2.49200——
1994-07-29$2.48$2.6110,000——
1994-07-28$2.38$2.4910,200——
1994-07-27$2.38$2.490——
1994-07-26$2.38$2.49400——
1994-07-25$2.38$2.492,700——
1994-07-22$2.38$2.4911,000——
1994-07-21$2.38$2.490——
1994-07-20$2.38$2.499,900——
1994-07-19$2.38$2.4924,000——
1994-07-18$2.50$2.632,000——
1994-07-15$2.25$2.360——
1994-07-14$2.25$2.362,000——
1994-07-13$2.38$2.497,500——
1994-07-12$2.50$2.631,700——
1994-07-11$2.38$2.4914,300——
1994-07-08$2.38$2.4999,000——
1994-07-07$2.25$2.361,800——
1994-07-06$2.25$2.362,200——
1994-07-05$2.50$2.630——
1994-07-01$2.50$2.631,000——
1994-06-30$2.25$2.362,100——
1994-06-29$2.25$2.363,100——
1994-06-28$2.38$2.494,000——
1994-06-27$2.44$2.562,000——
1994-06-24$2.38$2.490——
1994-06-23$2.38$2.493,000——
1994-06-22$2.38$2.49800——
1994-06-21$2.63$2.763,400——
1994-06-20$2.63$2.760——
1994-06-17$2.63$2.76700——
1994-06-16$2.38$2.490——
1994-06-15$2.38$2.491,600——
1994-06-14$2.50$2.631,000——
1994-06-13$2.63$2.76100——
1994-06-10$2.50$2.6313,000——
1994-06-09$2.25$2.361,600——
1994-06-08$2.50$2.6315,900——
1994-06-07$2.50$2.6331,900——
1994-06-06$2.38$2.496,100——
1994-06-03$2.25$2.3626,600——
1994-06-02$2.50$2.630——
1994-06-01$2.50$2.630——
1994-05-31$2.50$2.635,400——
1994-05-27$2.38$2.495,000——
1994-05-26$2.38$2.49100——
1994-05-25$2.38$2.4916,200——
1994-05-24$2.50$2.638,300——
1994-05-23$2.75$2.891,000——
1994-05-20$2.75$2.890——
1994-05-19$2.75$2.891,600——
1994-05-18$2.50$2.63300——
1994-05-17$2.63$2.7664,900——
1994-05-16$2.75$2.893,200——
1994-05-13$2.75$2.896,200——
1994-05-12$2.75$2.890——
1994-05-11$2.75$2.892,100——
1994-05-10$2.75$2.8924,200——
1994-05-09$2.75$2.8912,900——
1994-05-06$2.75$2.89100——
1994-05-05$2.75$2.8931,800——
1994-05-04$2.88$3.0249,200——
1994-05-03$2.88$3.0246,900——
1994-05-02$2.75$2.898,600——
1994-04-29$2.88$3.0225,500——
1994-04-28$2.88$3.021,000——
1994-04-26$2.88$3.023,800——
1994-04-25$2.88$3.0210,300——
1994-04-22$2.88$3.021,400——
1994-04-21$2.88$3.0216,300——
1994-04-20$3.00$3.15800——
1994-04-19$3.00$3.151,100——
1994-04-18$3.13$3.281,000——
1994-04-15$3.13$3.283,400——
1994-04-14$3.25$3.4110,100——
1994-04-13$3.38$3.540——
1994-04-12$3.38$3.5428,300——
1994-04-11$3.75$3.943,200——
1994-04-08$3.50$3.683,500——
1994-04-07$3.63$3.8111,500——
1994-04-06$3.63$3.8156,700——
1994-04-05$3.00$3.1516,000——
1994-04-04$3.00$3.1577,400——
1994-03-31$3.00$3.155,800——
1994-03-30$2.88$3.020——
1994-03-29$2.88$3.0210,900——
1994-03-28$3.00$3.1523,700——
1994-03-25$3.00$3.152,200——
1994-03-24$2.75$2.893,200——
1994-03-23$2.75$2.892,000——
1994-03-22$3.00$3.15500——
1994-03-21$3.00$3.155,000——
1994-03-18$2.75$2.89700——
1994-03-17$2.75$2.897,900——
1994-03-16$3.00$3.153,500——
1994-03-15$2.75$2.89300——
1994-03-14$2.88$3.0212,400——
1994-03-11$3.00$3.152,200——
1994-03-10$2.91$3.0518,000——
1994-03-09$2.88$3.029,300——
1994-03-08$3.13$3.282,000——
1994-03-07$2.88$3.0211,600——
1994-03-04$2.88$3.022,100——
1994-03-03$3.00$3.150——
1994-03-02$3.00$3.1536,800——
1994-03-01$3.13$3.281,000——
1994-02-28$3.00$3.1514,000——
1994-02-25$3.13$3.289,200——
1994-02-24$3.00$3.157,000——
1994-02-23$3.00$3.153,200——
1994-02-22$3.13$3.2817,100——
1994-02-18$3.13$3.282,000——
1994-02-17$3.25$3.4110,000——
1994-02-16$3.25$3.414,900——
1994-02-15$3.38$3.541,300——
1994-02-14$3.50$3.682,700——
1994-02-11$3.50$3.68700——
1994-02-10$3.38$3.544,800——
1994-02-09$3.38$3.5414,000——
1994-02-08$3.38$3.549,300——
1994-02-07$3.38$3.543,400——
1994-02-04$3.25$3.413,900——
1994-02-03$3.25$3.411,900——
1994-02-02$3.38$3.54600——
1994-02-01$3.38$3.542,700——
1994-01-31$3.00$3.1510,700——
1994-01-28$3.00$3.153,200——
1994-01-27$3.00$3.151,000——
1994-01-26$3.25$3.414,100——
1994-01-25$3.25$3.41400——
1994-01-24$3.25$3.41500——
1994-01-21$3.00$3.1512,400——
1994-01-20$3.00$3.157,200——
1994-01-19$3.00$3.155,200——
1994-01-18$3.00$3.15500——
1994-01-17$3.00$3.151,400——
1994-01-14$3.00$3.152,000——
1994-01-13$3.19$3.3511,500——
1994-01-12$3.13$3.2811,500——
1994-01-11$3.25$3.4113,600——
1994-01-10$3.25$3.4139,300——
1994-01-07$2.75$2.8951,600——
1994-01-06$2.69$2.8219,900——
1994-01-05$2.50$2.632,100——
1994-01-04$2.50$2.6316,300——
1994-01-03$2.50$2.632,100——