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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$30.00$34.369,700——
2020-12-30$30.35$34.7611,900——
2020-12-29$30.49$34.9220,300——
2020-12-28$31.71$36.3230,800——
2020-12-24$30.40$34.812,000——
2020-12-23$30.55$34.9920,800——
2020-12-22$30.71$35.177,200——
2020-12-21$30.50$34.937,500——
2020-12-18$30.54$34.9842,900——
2020-12-17$31.95$36.599,900——
2020-12-16$32.04$36.6910,100——
2020-12-15$33.18$38.0015,300——
2020-12-14$33.37$38.2210,100——
2020-12-11$33.40$38.256,600——
2020-12-10$33.17$37.9922,800——
2020-12-09$33.12$37.9310,500——
2020-12-08$33.00$37.7914,900——
2020-12-07$32.10$36.7620,200——
2020-12-04$31.96$36.6010,800——
2020-12-03$30.18$34.565,000——
2020-12-02$29.85$34.1910,700——
2020-12-01$30.40$34.818,400——
2020-11-30$29.81$34.145,000——
2020-11-27$30.36$34.772,900——
2020-11-25$30.61$35.0625,500——
2020-11-24$30.52$34.9516,600——
2020-11-23$30.39$34.809,800——
2020-11-20$29.31$33.577,100——
2020-11-19$29.50$33.785,600——
2020-11-18$29.26$33.518,600——
2020-11-17$29.65$33.9626,300——
2020-11-16$29.57$33.8617,400——
2020-11-13$29.15$33.389,800——
2020-11-12$29.30$33.5635,700——
2020-11-11$30.55$34.999,100——
2020-11-10$30.20$34.5944,700——
2020-11-09$29.42$33.6948,700——
2020-11-06$29.89$34.234,800——
2020-11-05$29.95$34.305,100——
2020-11-04$29.63$33.934,000——
2020-11-03$30.52$34.9517,400——
2020-11-02$30.30$34.704,800——
2020-10-30$29.84$34.176,800——
2020-10-29$29.79$34.123,500——
2020-10-28$29.56$33.8531,500——
2020-10-27$29.79$34.1213,200——
2020-10-26$30.78$35.255,400——
2020-10-23$31.36$35.916,600——
2020-10-22$31.45$36.026,000——
2020-10-21$31.45$36.025,600——
2020-10-20$31.04$35.553,800——
2020-10-19$30.96$35.462,100——
2020-10-16$31.52$36.106,200——
2020-10-15$30.99$35.4910,300——
2020-10-14$29.93$34.2810,800——
2020-10-13$29.03$33.2529,300——
2020-10-12$29.50$33.788,000——
2020-10-09$28.61$32.767,700——
2020-10-08$28.80$32.989,800——
2020-10-07$28.97$33.1810,000——
2020-10-06$28.55$32.706,400——
2020-10-05$28.81$32.996,500——
2020-10-02$27.98$32.044,100——
2020-10-01$27.95$32.019,700——
2020-09-30$28.40$32.388,400——
2020-09-29$28.55$32.552,300——
2020-09-28$28.62$32.6319,900——
2020-09-25$29.10$33.179,400——
2020-09-24$28.59$32.5912,900——
2020-09-23$28.23$32.1814,700——
2020-09-22$28.62$32.637,600——
2020-09-21$28.30$32.2622,600——
2020-09-18$30.30$34.5462,100——
2020-09-17$29.25$33.349,800——
2020-09-16$29.65$33.807,100——
2020-09-15$29.42$33.546,700——
2020-09-14$29.07$33.148,900——
2020-09-11$29.09$33.1633,100——
2020-09-10$29.19$33.2863,400——
2020-09-09$29.65$33.8011,200——
2020-09-08$28.70$32.7283,700——
2020-09-04$30.71$35.0113,600——
2020-09-03$28.73$32.758,700——
2020-09-02$29.21$33.308,500——
2020-09-01$29.70$33.8612,700——
2020-08-31$28.28$32.2412,100——
2020-08-28$29.43$33.5510,400——
2020-08-27$29.70$33.865,200——
2020-08-26$29.76$33.9318,500——
2020-08-25$30.04$34.256,300——
2020-08-24$30.48$34.7522,800——
2020-08-21$29.56$33.7019,100——
2020-08-20$30.61$34.894,000——
2020-08-19$31.36$35.7512,500——
2020-08-18$31.00$35.346,100——
2020-08-17$31.22$35.592,800——
2020-08-14$31.67$36.107,000——
2020-08-13$30.97$35.314,600——
2020-08-12$31.55$35.975,800——
2020-08-11$30.91$35.249,500——
2020-08-10$30.25$34.488,400——
2020-08-07$29.77$33.945,000——
2020-08-06$28.98$33.042,000——
2020-08-05$28.79$32.826,700——
2020-08-04$28.59$32.598,100——
2020-08-03$28.44$32.428,300——
2020-07-31$27.74$31.6219,600——
2020-07-30$28.70$32.727,200——
2020-07-29$28.26$32.2214,300——
2020-07-28$28.90$32.956,800——
2020-07-27$28.99$33.054,900——
2020-07-24$27.95$31.869,500——
2020-07-23$28.01$31.937,900——
2020-07-22$28.16$32.1017,400——
2020-07-21$28.29$32.255,900——
2020-07-20$28.18$32.125,500——
2020-07-17$28.00$31.929,500——
2020-07-16$28.07$32.007,300——
2020-07-15$28.01$31.9316,300——
2020-07-14$27.80$31.695,500——
2020-07-13$27.15$30.9511,700——
2020-07-10$27.71$31.5930,700——
2020-07-09$26.54$30.2617,300——
2020-07-08$27.24$31.059,200——
2020-07-07$27.05$30.8412,100——
2020-07-06$28.46$32.448,500——
2020-07-02$27.55$31.418,600——
2020-07-01$27.88$31.7813,100——
2020-06-30$27.97$31.8914,300——
2020-06-29$28.27$32.2319,700——
2020-06-26$24.80$28.27114,900——
2020-06-25$26.53$30.1012,600——
2020-06-24$25.97$29.4620,700——
2020-06-23$27.67$31.3917,000——
2020-06-22$28.24$32.0426,300——
2020-06-19$27.58$31.2935,800——
2020-06-18$27.99$31.7510,800——
2020-06-17$27.86$31.6013,700——
2020-06-16$28.86$32.7413,700——
2020-06-15$29.01$32.9118,300——
2020-06-12$28.17$31.9612,700——
2020-06-11$27.00$30.6317,800——
2020-06-10$30.29$34.3613,600——
2020-06-09$31.87$36.1519,900——
2020-06-08$31.98$36.2829,900——
2020-06-05$34.49$39.1331,000——
2020-06-04$33.97$38.5423,100——
2020-06-03$33.35$37.8313,600——
2020-06-02$31.05$35.2217,600——
2020-06-01$30.71$34.8411,500——
2020-05-29$31.26$35.4615,700——
2020-05-28$31.35$35.5615,700——
2020-05-27$31.98$36.2816,800——
2020-05-26$31.47$35.7014,500——
2020-05-22$30.75$34.8813,300——
2020-05-21$30.73$34.8630,900——
2020-05-20$31.40$35.6220,700——
2020-05-19$29.97$34.0029,100——
2020-05-18$32.61$36.9922,900——
2020-05-15$29.62$33.6016,100——
2020-05-14$28.36$32.1728,700——
2020-05-13$28.63$32.4833,400——
2020-05-12$28.43$32.2532,100——
2020-05-11$29.99$34.0218,700——
2020-05-08$31.15$35.3420,500——
2020-05-07$29.55$33.5212,600——
2020-05-06$29.41$33.3612,400——
2020-05-05$29.34$33.2814,000——
2020-05-04$29.44$33.4012,700——
2020-05-01$30.68$34.8020,400——
2020-04-30$32.69$37.0821,500——
2020-04-29$32.91$37.3329,900——
2020-04-28$31.04$35.2113,600——
2020-04-27$29.78$33.7822,900——
2020-04-24$28.50$32.3316,600——
2020-04-23$28.00$31.7614,400——
2020-04-22$28.06$31.839,300——
2020-04-21$27.81$31.5521,500——
2020-04-20$27.50$31.2035,300——
2020-04-17$27.40$31.0825,000——
2020-04-16$26.81$30.4140,200——
2020-04-15$26.44$29.9930,500——
2020-04-14$28.30$32.1028,600——
2020-04-13$27.88$31.6327,300——
2020-04-09$28.55$32.3941,000——
2020-04-08$28.56$32.4025,000——
2020-04-07$26.54$30.1132,400——
2020-04-06$28.90$32.7856,300——
2020-04-03$27.12$30.7622,900——
2020-04-02$27.65$31.3736,500——
2020-04-01$27.30$30.9739,900——
2020-03-31$29.10$33.0140,000——
2020-03-30$27.57$31.2828,200——
2020-03-27$25.89$29.3761,300——
2020-03-26$28.95$32.6943,200——
2020-03-25$26.91$30.3944,500——
2020-03-24$26.42$29.8461,300——
2020-03-23$23.63$26.6946,300——
2020-03-20$23.48$26.52102,300——
2020-03-19$23.66$26.7242,200——
2020-03-18$21.00$23.7248,300——
2020-03-17$22.66$25.5940,800——
2020-03-16$20.61$23.2737,800——
2020-03-13$25.25$28.5140,500——
2020-03-12$23.62$26.6758,400——
2020-03-11$25.05$28.2935,200——
2020-03-10$26.22$29.6155,400——
2020-03-09$27.38$30.9269,700——
2020-03-06$30.00$33.8853,600——
2020-03-05$28.57$32.2641,900——
2020-03-04$28.72$32.4311,900——
2020-03-03$28.00$31.6245,900——
2020-03-02$28.58$32.2814,700——
2020-02-28$28.18$31.8244,600——
2020-02-27$27.90$31.5145,300——
2020-02-26$28.01$31.6345,500——
2020-02-25$28.00$31.6260,600——
2020-02-24$29.91$33.7829,200——
2020-02-21$30.98$34.9914,300——
2020-02-20$31.44$35.5113,100——
2020-02-19$31.51$35.589,700——
2020-02-18$31.99$36.137,800——
2020-02-14$32.50$36.7010,900——
2020-02-13$32.00$36.146,000——
2020-02-12$32.32$36.508,500——
2020-02-11$31.92$36.057,300——
2020-02-10$31.92$36.0520,100——
2020-02-07$31.63$35.7230,100——
2020-02-06$31.75$35.8619,900——
2020-02-05$32.98$37.2436,900——
2020-02-04$31.56$35.6417,300——
2020-02-03$31.57$35.6521,300——
2020-01-31$31.30$35.3530,500——
2020-01-30$31.60$35.6920,700——
2020-01-29$31.81$35.9213,700——
2020-01-28$32.11$36.2613,400——
2020-01-27$32.23$36.4017,300——
2020-01-24$32.69$36.9211,200——
2020-01-23$33.35$37.6635,900——
2020-01-22$33.40$37.72105,500——
2020-01-21$32.37$36.5635,500——
2020-01-17$33.04$37.3111,500——
2020-01-16$33.49$37.8211,300——
2020-01-15$33.34$37.6526,000——
2020-01-14$33.38$37.7030,800——
2020-01-13$32.69$36.9229,500——
2020-01-10$32.50$36.7023,900——
2020-01-09$33.10$37.3827,100——
2020-01-08$33.59$37.9320,600——
2020-01-07$33.89$38.2724,800——
2020-01-06$34.43$38.8842,100——
2020-01-03$35.28$39.8456,200——
2020-01-02$37.79$42.688,600——