Huron Consulting Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	180.70	181.68	179.27	180.04	-	-0.34%	45,602
Dec 26, 2025	179.13	180.98	178.89	180.66	180.66	0.33%	51,160
Dec 24, 2025	179.37	181.14	179.37	180.06	180.06	1.04%	55,142
Dec 23, 2025	179.32	180.00	178.00	178.20	178.20	-0.45%	92,480
Dec 22, 2025	180.64	182.71	178.70	179.00	179.00	-0.90%	134,874
Dec 19, 2025	178.28	181.50	177.90	180.63	180.63	1.08%	249,428
Dec 18, 2025	181.34	181.34	177.64	178.70	178.70	-0.56%	102,958
Dec 17, 2025	178.42	181.00	173.52	179.70	179.70	0.31%	185,740
Dec 16, 2025	178.52	181.40	176.31	179.14	179.14	0.41%	237,602
Dec 15, 2025	181.00	181.35	177.02	178.40	178.40	-0.62%	119,590
Dec 12, 2025	177.48	180.29	176.00	179.51	179.51	1.76%	186,469
Dec 11, 2025	175.00	176.81	172.65	176.40	176.40	1.32%	121,712
Dec 10, 2025	172.82	174.75	168.79	174.10	174.10	0.78%	147,136
Dec 9, 2025	170.53	173.69	169.23	172.75	172.75	1.01%	155,386
Dec 8, 2025	170.87	172.45	157.52	171.03	171.03	0.11%	176,690
Dec 5, 2025	170.05	171.01	168.39	170.84	170.84	0.18%	103,934
Dec 4, 2025	166.23	170.58	166.02	170.52	170.52	2.58%	117,846
Dec 3, 2025	165.44	168.19	164.88	166.23	166.23	0.86%	137,403
Dec 2, 2025	164.78	165.90	163.94	164.81	164.81	0.64%	104,993
Dec 1, 2025	164.20	166.87	163.31	163.77	163.77	-0.51%	77,774
Nov 28, 2025	165.69	165.96	163.38	164.61	164.61	-0.24%	46,699
Nov 26, 2025	164.16	165.79	163.63	165.01	165.01	0.02%	70,932
Nov 25, 2025	162.59	168.07	162.14	164.98	164.98	2.39%	100,470
Nov 24, 2025	163.35	165.00	160.25	161.13	161.13	-1.36%	163,161
Nov 21, 2025	162.93	166.74	162.00	163.35	163.35	0.24%	173,552
Nov 20, 2025	164.50	165.70	161.37	162.96	162.96	0.36%	184,001
Nov 19, 2025	161.92	164.50	159.68	162.38	162.38	0.86%	143,575
Nov 18, 2025	159.56	162.57	158.72	161.00	161.00	0.29%	74,912
Nov 17, 2025	165.09	165.59	159.79	160.53	160.53	-3.00%	169,574
Nov 14, 2025	162.36	166.15	162.36	165.50	165.50	2.31%	234,528
Nov 13, 2025	166.17	166.17	160.52	161.77	161.77	-2.24%	118,831
Nov 12, 2025	167.14	169.00	165.35	165.48	165.48	-0.99%	127,692
Nov 11, 2025	167.08	168.35	162.19	167.14	167.14	0.57%	133,456
Nov 10, 2025	166.86	167.41	161.83	166.20	166.20	0.31%	148,008
Nov 7, 2025	166.78	168.37	164.47	165.69	165.69	-0.51%	236,579
Nov 6, 2025	167.32	169.00	163.61	166.54	166.54	-0.61%	268,197
Nov 5, 2025	164.76	167.76	162.33	167.57	167.57	1.61%	186,660
Nov 4, 2025	165.00	167.92	162.88	164.92	164.92	-0.47%	254,336
Nov 3, 2025	164.24	166.34	160.00	165.70	165.70	0.77%	179,027
Oct 31, 2025	165.40	166.19	160.88	164.44	164.44	-0.58%	258,841
Oct 30, 2025	167.89	172.00	162.18	165.40	165.40	-2.48%	373,762
Oct 29, 2025	156.00	174.26	156.00	169.61	169.61	11.23%	615,410
Oct 28, 2025	154.27	154.32	150.49	152.48	152.48	-0.76%	129,516
Oct 27, 2025	153.22	155.38	152.74	153.64	153.64	0.37%	212,412
Oct 24, 2025	153.48	154.40	151.71	153.07	153.07	-0.05%	88,495
Oct 23, 2025	152.30	153.69	151.54	153.14	153.14	0.45%	66,903
Oct 22, 2025	153.86	153.99	150.88	152.45	152.45	-0.73%	96,885
Oct 21, 2025	151.80	153.65	150.51	153.57	153.57	1.17%	121,369
Oct 20, 2025	149.54	152.17	149.32	151.80	151.80	2.53%	98,879
Oct 17, 2025	146.77	148.73	145.31	148.05	148.05	0.56%	133,139