Huron Consulting Group Inc. (FRA:HUR)
Germany · Delayed Price · Currency is EUR 142.00
+1.00 (0.71%)
At close: Dec 1, 2025
Huron Consulting Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | - | - |
| Nov 27, 2025 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | - | - |
| Nov 26, 2025 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | -0.70% | - |
| Nov 25, 2025 | 140.00 | 142.00 | 139.00 | 142.00 | 142.00 | 2.16% | - |
| Nov 24, 2025 | 142.00 | 142.00 | 139.00 | 139.00 | 139.00 | -1.42% | - |
| Nov 21, 2025 | 142.00 | 144.00 | 141.00 | 141.00 | 141.00 | - | - |
| Nov 20, 2025 | 142.00 | 142.00 | 140.00 | 141.00 | 141.00 | 0.71% | - |
| Nov 19, 2025 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 0.72% | - |
| Nov 18, 2025 | 138.00 | 139.00 | 136.00 | 139.00 | 139.00 | 0.72% | - |
| Nov 17, 2025 | 143.00 | 143.00 | 137.00 | 138.00 | 138.00 | -2.82% | - |
| Nov 14, 2025 | 139.00 | 142.00 | 138.00 | 142.00 | 142.00 | 2.90% | - |
| Nov 13, 2025 | 143.00 | 143.00 | 138.00 | 138.00 | 138.00 | -2.82% | - |
| Nov 12, 2025 | 144.00 | 145.00 | 142.00 | 142.00 | 142.00 | - | - |
| Nov 11, 2025 | 144.00 | 144.00 | 142.00 | 142.00 | 142.00 | -1.39% | - |
| Nov 10, 2025 | 143.00 | 144.00 | 141.00 | 144.00 | 144.00 | 0.70% | - |
| Nov 7, 2025 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | - | - |
| Nov 6, 2025 | 145.00 | 145.00 | 142.00 | 143.00 | 143.00 | -0.69% | - |
| Nov 5, 2025 | 144.00 | 144.00 | 141.00 | 144.00 | 144.00 | - | - |
| Nov 4, 2025 | 142.00 | 144.00 | 140.00 | 144.00 | 144.00 | 0.70% | - |
| Nov 3, 2025 | 142.00 | 143.00 | 139.00 | 143.00 | 143.00 | 0.70% | - |
| Oct 31, 2025 | 143.00 | 143.00 | 139.00 | 142.00 | 142.00 | -0.70% | - |
| Oct 30, 2025 | 146.00 | 146.00 | 140.00 | 143.00 | 143.00 | -2.05% | 20 |
| Oct 29, 2025 | 136.00 | 147.00 | 136.00 | 146.00 | 146.00 | 8.15% | - |
| Oct 28, 2025 | 132.00 | 135.00 | 130.00 | 135.00 | 135.00 | 2.27% | 20 |
| Oct 27, 2025 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | 0.76% | - |
| Oct 24, 2025 | 131.00 | 132.00 | 131.00 | 131.00 | 131.00 | - | - |
| Oct 23, 2025 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | - | - |
| Oct 22, 2025 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | -0.76% | - |
| Oct 21, 2025 | 130.00 | 132.00 | 128.00 | 132.00 | 132.00 | 1.54% | - |
| Oct 20, 2025 | 126.00 | 130.00 | 126.00 | 130.00 | 130.00 | 3.17% | - |
| Oct 17, 2025 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | 0.80% | - |
| Oct 16, 2025 | 129.00 | 129.00 | 125.00 | 125.00 | 125.00 | -3.10% | - |
| Oct 15, 2025 | 127.00 | 129.00 | 127.00 | 129.00 | 129.00 | 0.78% | - |
| Oct 14, 2025 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | - | - |
| Oct 13, 2025 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 3.23% | - |
| Oct 10, 2025 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | -3.13% | - |
| Oct 9, 2025 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | -2.29% | - |
| Oct 8, 2025 | 128.00 | 131.00 | 128.00 | 131.00 | 131.00 | 2.34% | - |
| Oct 7, 2025 | 128.00 | 129.00 | 127.00 | 128.00 | 128.00 | - | - |
| Oct 6, 2025 | 128.00 | 130.00 | 127.00 | 128.00 | 128.00 | 0.79% | - |
| Oct 3, 2025 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 1.60% | - |
| Oct 2, 2025 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | - | - |
| Oct 1, 2025 | 124.00 | 125.00 | 122.00 | 125.00 | 125.00 | 0.81% | - |
| Sep 30, 2025 | 123.00 | 124.00 | 121.00 | 124.00 | 124.00 | 0.81% | - |
| Sep 29, 2025 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | -0.81% | - |
| Sep 26, 2025 | 122.00 | 124.00 | 121.00 | 124.00 | 124.00 | 1.64% | - |
| Sep 25, 2025 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | 0.83% | - |
| Sep 24, 2025 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 0.83% | - |
| Sep 23, 2025 | 121.00 | 121.00 | 119.00 | 120.00 | 120.00 | -0.83% | - |
| Sep 22, 2025 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | 0.83% | - |