Huron Consulting Group Inc. (FRA:HUR)
Germany · Delayed Price · Currency is EUR 106.00
+1.00 (0.95%)
At close: Mar 27, 2026
FRA:HUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.95% | - |
| Mar 26, 2026 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 0.96% | - |
| Mar 25, 2026 | 107.00 | 107.00 | 101.00 | 104.00 | 104.00 | -2.80% | - |
| Mar 24, 2026 | 111.00 | 111.00 | 107.00 | 107.00 | 107.00 | -3.60% | - |
| Mar 23, 2026 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | -0.89% | - |
| Mar 20, 2026 | 109.00 | 113.00 | 109.00 | 112.00 | 112.00 | 2.75% | - |
| Mar 19, 2026 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | - | - |
| Mar 18, 2026 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | - | - |
| Mar 17, 2026 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | -0.91% | - |
| Mar 16, 2026 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.90% | - |
| Mar 13, 2026 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | - | - |
| Mar 12, 2026 | 115.00 | 115.00 | 111.00 | 111.00 | 111.00 | -4.31% | - |
| Mar 11, 2026 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | - | - |
| Mar 10, 2026 | 122.00 | 122.00 | 116.00 | 116.00 | 116.00 | -4.92% | - |
| Mar 9, 2026 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | -1.61% | - |
| Mar 6, 2026 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | -0.80% | - |
| Mar 5, 2026 | 127.00 | 129.00 | 125.00 | 125.00 | 125.00 | -1.57% | - |
| Mar 4, 2026 | 126.00 | 128.00 | 125.00 | 127.00 | 127.00 | - | - |
| Mar 3, 2026 | 122.00 | 128.00 | 122.00 | 127.00 | 127.00 | 3.25% | - |
| Mar 2, 2026 | 118.00 | 126.00 | 118.00 | 123.00 | 123.00 | 3.36% | - |
| Feb 27, 2026 | 120.00 | 120.00 | 116.00 | 119.00 | 119.00 | -1.65% | - |
| Feb 26, 2026 | 112.00 | 121.00 | 112.00 | 121.00 | 121.00 | 8.04% | - |
| Feb 25, 2026 | 106.00 | 112.00 | 100.00 | 112.00 | 112.00 | 4.67% | - |
| Feb 24, 2026 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | - | - |
| Feb 23, 2026 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | -3.60% | - |
| Feb 20, 2026 | 111.00 | 111.00 | 109.00 | 111.00 | 111.00 | 0.91% | - |
| Feb 19, 2026 | 113.00 | 113.00 | 108.00 | 110.00 | 110.00 | -2.65% | - |
| Feb 18, 2026 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 2.73% | 52 |
| Feb 17, 2026 | 105.00 | 110.00 | 105.00 | 110.00 | 110.00 | 4.76% | 100 |
| Feb 16, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Feb 13, 2026 | 105.00 | 109.00 | 102.00 | 105.00 | 105.00 | - | - |
| Feb 12, 2026 | 110.00 | 110.00 | 105.00 | 105.00 | 105.00 | -3.67% | - |
| Feb 11, 2026 | 122.00 | 123.00 | 105.00 | 109.00 | 109.00 | -10.66% | 447 |
| Feb 10, 2026 | 129.00 | 129.00 | 122.00 | 122.00 | 122.00 | -5.43% | - |
| Feb 9, 2026 | 143.00 | 143.00 | 129.00 | 129.00 | 129.00 | -10.42% | - |
| Feb 6, 2026 | 146.00 | 147.00 | 144.00 | 144.00 | 144.00 | -1.37% | 100 |
| Feb 5, 2026 | 140.00 | 146.00 | 136.00 | 146.00 | 146.00 | 4.29% | - |
| Feb 4, 2026 | 140.00 | 142.00 | 135.00 | 140.00 | 140.00 | 0.72% | - |
| Feb 3, 2026 | 146.00 | 146.00 | 134.00 | 139.00 | 139.00 | -4.79% | - |
| Feb 2, 2026 | 141.00 | 146.00 | 141.00 | 146.00 | 146.00 | 2.82% | - |
| Jan 30, 2026 | 139.00 | 142.00 | 139.00 | 142.00 | 142.00 | 2.16% | - |
| Jan 29, 2026 | 141.00 | 141.00 | 138.00 | 139.00 | 139.00 | -1.42% | - |
| Jan 28, 2026 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | - | - |
| Jan 27, 2026 | 146.00 | 146.00 | 141.00 | 141.00 | 141.00 | -3.42% | - |
| Jan 26, 2026 | 144.00 | 147.00 | 144.00 | 146.00 | 146.00 | 0.69% | 60 |
| Jan 23, 2026 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | -1.36% | - |
| Jan 22, 2026 | 151.00 | 151.00 | 147.00 | 147.00 | 147.00 | -2.65% | - |
| Jan 21, 2026 | 153.00 | 153.00 | 150.00 | 151.00 | 151.00 | -0.66% | 33 |
| Jan 20, 2026 | 155.00 | 155.00 | 152.00 | 152.00 | 152.00 | -1.94% | - |
| Jan 19, 2026 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | -1.27% | - |