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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$29.70$34.779,800——
2021-12-30$30.06$35.034,000——
2021-12-29$30.07$35.0416,400——
2021-12-28$29.72$34.6310,000——
2021-12-27$29.32$34.168,800——
2021-12-23$29.67$34.5712,000——
2021-12-22$29.71$34.627,100——
2021-12-21$29.79$34.7117,700——
2021-12-20$28.94$33.7227,100——
2021-12-17$30.13$35.1189,100——
2021-12-16$29.11$33.9227,700——
2021-12-15$29.25$34.0818,800——
2021-12-14$29.37$34.2240,100——
2021-12-13$29.20$34.0262,000——
2021-12-10$30.77$35.857,800——
2021-12-09$30.57$35.627,100——
2021-12-08$31.51$36.725,100——
2021-12-07$31.20$36.3529,100——
2021-12-06$31.22$36.3824,900——
2021-12-03$30.38$35.40197,200——
2021-12-02$30.07$35.0418,000——
2021-12-01$29.35$34.2088,200——
2021-11-30$30.13$35.1146,300——
2021-11-29$31.70$36.947,100——
2021-11-26$31.76$37.012,300——
2021-11-24$32.00$37.2936,700——
2021-11-23$31.20$36.359,600——
2021-11-22$32.03$37.328,500——
2021-11-19$32.04$37.3311,500——
2021-11-18$31.95$37.236,700——
2021-11-17$32.82$38.247,900——
2021-11-16$33.64$39.205,400——
2021-11-15$33.90$39.5029,400——
2021-11-12$34.30$39.9711,100——
2021-11-11$34.17$39.825,700——
2021-11-10$33.99$39.611,600——
2021-11-09$33.83$39.4216,200——
2021-11-08$33.94$39.557,400——
2021-11-05$33.47$39.0010,800——
2021-11-04$32.89$38.3214,300——
2021-11-03$33.00$38.459,600——
2021-11-02$33.35$38.8613,200——
2021-11-01$33.21$38.7012,400——
2021-10-29$32.45$37.813,700——
2021-10-28$32.01$37.3036,800——
2021-10-27$32.47$37.8319,100——
2021-10-26$33.19$38.6752,100——
2021-10-25$33.12$38.5918,100——
2021-10-22$33.45$38.9815,000——
2021-10-21$33.40$38.9220,000——
2021-10-20$33.75$39.333,500——
2021-10-19$33.53$39.075,100——
2021-10-18$33.25$38.7411,900——
2021-10-15$33.04$38.505,200——
2021-10-14$32.85$38.2817,700——
2021-10-13$32.99$38.4437,200——
2021-10-12$33.05$38.516,500——
2021-10-11$32.94$38.3882,000——
2021-10-08$32.59$37.9714,000——
2021-10-07$32.81$38.2328,500——
2021-10-06$32.90$38.3419,500——
2021-10-05$33.16$38.6430,200——
2021-10-04$32.63$38.0214,900——
2021-10-01$31.66$36.8916,000——
2021-09-30$32.26$37.5920,700——
2021-09-29$32.61$38.009,500——
2021-09-28$33.03$38.4912,800——
2021-09-27$32.76$38.1714,600——
2021-09-24$32.00$37.2918,700——
2021-09-23$31.64$36.7025,800——
2021-09-22$31.28$36.2916,100——
2021-09-21$31.12$36.1034,100——
2021-09-20$30.41$35.2839,700——
2021-09-17$30.95$35.9040,000——
2021-09-16$31.20$36.1928,000——
2021-09-15$31.90$37.019,100——
2021-09-14$31.83$36.9214,700——
2021-09-13$32.74$37.9816,500——
2021-09-10$32.59$37.8115,200——
2021-09-09$33.22$38.5411,900——
2021-09-08$34.00$39.4456,600——
2021-09-07$34.80$40.3741,700——
2021-09-03$32.93$38.2060,000——
2021-09-02$34.04$39.4931,400——
2021-09-01$33.94$39.3712,600——
2021-08-31$33.37$38.718,200——
2021-08-30$33.51$38.8711,100——
2021-08-27$33.12$38.4212,400——
2021-08-26$33.02$38.315,100——
2021-08-25$32.63$37.8515,900——
2021-08-24$32.55$37.767,100——
2021-08-23$32.65$37.8816,300——
2021-08-20$32.75$37.999,900——
2021-08-19$32.69$37.928,800——
2021-08-18$32.64$37.8610,200——
2021-08-17$32.84$38.108,900——
2021-08-16$33.29$38.6213,100——
2021-08-13$34.18$39.6511,100——
2021-08-12$34.00$39.4425,200——
2021-08-11$33.69$39.0823,100——
2021-08-10$33.22$38.5417,700——
2021-08-09$32.89$38.1515,100——
2021-08-06$33.64$39.027,400——
2021-08-05$33.86$39.2818,000——
2021-08-04$34.40$39.9112,100——
2021-08-03$34.61$40.1523,200——
2021-08-02$34.07$39.527,200——
2021-07-30$33.94$39.3720,300——
2021-07-29$34.04$39.498,400——
2021-07-28$33.68$39.0720,900——
2021-07-27$34.07$39.5214,200——
2021-07-26$34.02$39.476,500——
2021-07-23$34.13$39.5915,500——
2021-07-22$33.74$39.1413,800——
2021-07-21$34.67$40.229,700——
2021-07-20$34.50$40.0216,000——
2021-07-19$33.39$38.7330,300——
2021-07-16$33.77$39.1830,000——
2021-07-15$34.58$40.1213,400——
2021-07-14$34.26$39.7425,700——
2021-07-13$33.83$39.2521,200——
2021-07-12$34.03$39.4820,700——
2021-07-09$34.28$39.7720,200——
2021-07-08$33.56$38.9326,700——
2021-07-07$33.90$39.3328,000——
2021-07-06$33.77$39.1818,700——
2021-07-02$35.00$40.6018,800——
2021-07-01$34.90$40.4932,900——
2021-06-30$35.00$40.6041,500——
2021-06-29$35.00$40.6020,500——
2021-06-28$35.00$40.6043,400——
2021-06-25$35.07$40.68890,200——
2021-06-24$34.36$39.7062,400——
2021-06-23$34.20$39.5149,100——
2021-06-22$34.30$39.6341,600——
2021-06-21$34.50$39.8649,900——
2021-06-18$34.00$39.28110,200——
2021-06-17$35.10$40.5552,000——
2021-06-16$36.58$42.2631,400——
2021-06-15$36.77$42.4818,600——
2021-06-14$36.36$42.0142,400——
2021-06-11$35.19$40.6633,100——
2021-06-10$36.17$41.7923,300——
2021-06-09$36.42$42.0830,400——
2021-06-08$37.72$43.5838,800——
2021-06-07$35.79$41.3581,300——
2021-06-04$37.44$43.2666,100——
2021-06-03$34.01$39.2917,500——
2021-06-02$34.34$39.6720,000——
2021-06-01$34.53$39.8915,300——
2021-05-28$34.39$39.7313,600——
2021-05-27$34.55$39.9218,100——
2021-05-26$34.10$39.4022,700——
2021-05-25$33.75$38.9933,600——
2021-05-24$34.72$40.1119,700——
2021-05-21$34.38$39.7214,400——
2021-05-20$34.11$39.4121,400——
2021-05-19$34.31$39.6424,500——
2021-05-18$35.13$40.5919,900——
2021-05-17$35.12$40.5815,100——
2021-05-14$34.95$40.3815,200——
2021-05-13$34.50$39.8624,200——
2021-05-12$33.87$39.1333,200——
2021-05-11$34.14$39.4430,800——
2021-05-10$34.26$39.5834,800——
2021-05-07$34.25$39.5714,000——
2021-05-06$34.25$39.5717,100——
2021-05-05$34.02$39.3024,000——
2021-05-04$33.99$39.2722,300——
2021-05-03$34.62$40.0038,200——
2021-04-30$34.35$39.6945,700——
2021-04-29$34.62$40.0024,500——
2021-04-28$34.32$39.6521,900——
2021-04-27$33.83$39.0922,000——
2021-04-26$33.99$39.279,700——
2021-04-23$33.92$39.1914,400——
2021-04-22$33.89$39.1511,000——
2021-04-21$34.28$39.6117,800——
2021-04-20$34.07$39.3612,800——
2021-04-19$34.78$40.1820,400——
2021-04-16$35.20$40.6716,700——
2021-04-15$34.86$40.2820,300——
2021-04-14$34.15$39.4515,200——
2021-04-13$34.29$39.6210,000——
2021-04-12$34.37$39.7113,300——
2021-04-09$34.92$40.349,800——
2021-04-08$34.97$40.4018,400——
2021-04-07$34.90$40.3229,200——
2021-04-06$35.82$41.3819,900——
2021-04-05$35.82$41.3832,800——
2021-04-01$35.24$40.7119,400——
2021-03-31$35.30$40.7852,600——
2021-03-30$35.08$40.5337,700——
2021-03-29$33.20$38.3618,800——
2021-03-26$33.52$38.7336,200——
2021-03-25$32.43$37.3169,400——
2021-03-24$31.88$36.67132,600——
2021-03-23$31.66$36.4265,800——
2021-03-22$32.68$37.5958,800——
2021-03-19$34.00$39.11110,900——
2021-03-18$34.13$39.2631,600——
2021-03-17$35.65$41.0126,700——
2021-03-16$36.16$41.6014,900——
2021-03-15$37.50$43.1422,500——
2021-03-12$38.47$44.2525,600——
2021-03-11$37.06$42.6310,300——
2021-03-10$36.85$42.3923,000——
2021-03-09$36.79$42.3245,200——
2021-03-08$35.41$40.7331,500——
2021-03-05$33.99$39.1082,800——
2021-03-04$31.15$35.8336,000——
2021-03-03$31.29$35.9941,200——
2021-03-02$31.19$35.8824,500——
2021-03-01$31.75$36.5232,600——
2021-02-26$31.43$36.1624,300——
2021-02-25$31.50$36.2428,900——
2021-02-24$31.80$36.5849,100——
2021-02-23$32.05$36.8710,900——
2021-02-22$32.04$36.867,900——
2021-02-19$32.53$37.4212,300——
2021-02-18$31.82$36.6018,300——
2021-02-17$32.34$37.2021,600——
2021-02-16$32.22$37.0627,600——
2021-02-12$32.28$37.138,000——
2021-02-11$32.44$37.3239,400——
2021-02-10$31.65$36.4118,400——
2021-02-09$32.29$37.1421,700——
2021-02-08$32.36$37.2314,600——
2021-02-05$30.54$35.1314,500——
2021-02-04$30.60$35.2013,500——
2021-02-03$29.60$34.0566,600——
2021-02-02$29.85$34.3424,100——
2021-02-01$29.60$34.0539,600——
2021-01-29$29.42$33.8411,500——
2021-01-28$30.59$35.1920,500——
2021-01-27$30.05$34.5744,700——
2021-01-26$30.80$35.4311,400——
2021-01-25$31.31$36.027,100——
2021-01-22$32.37$37.249,500——
2021-01-21$32.01$36.829,100——
2021-01-20$31.50$36.248,900——
2021-01-19$31.98$36.7915,900——
2021-01-15$32.48$37.3612,700——
2021-01-14$32.83$37.7714,300——
2021-01-13$31.01$35.6710,200——
2021-01-12$32.20$37.048,100——
2021-01-11$30.55$35.1414,100——
2021-01-08$29.88$34.3715,500——
2021-01-07$30.10$34.6323,500——
2021-01-06$29.55$33.9941,800——
2021-01-05$28.60$32.9057,000——
2021-01-04$29.18$33.4226,600——