Huron Consulting Group Inc. (HURN)
NASDAQ: HURN · Real-Time Price · USD
142.30
-0.41 (-0.29%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Huron Consulting Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 142.71 | 143.95 | 141.04 | 142.30 | - | -0.29% | 184,508 |
| Mar 27, 2025 | 142.53 | 144.44 | 140.82 | 142.71 | 142.71 | 0.14% | 218,235 |
| Mar 26, 2025 | 145.79 | 147.32 | 140.06 | 142.51 | 142.51 | -1.72% | 327,087 |
| Mar 25, 2025 | 142.84 | 147.33 | 142.84 | 145.00 | 145.00 | 1.49% | 265,501 |
| Mar 24, 2025 | 142.30 | 145.59 | 142.24 | 142.87 | 142.87 | 1.42% | 315,657 |
| Mar 21, 2025 | 147.49 | 148.03 | 140.62 | 140.87 | 140.87 | -5.17% | 511,490 |
| Mar 20, 2025 | 149.43 | 150.07 | 148.18 | 148.55 | 148.55 | -0.79% | 200,856 |
| Mar 19, 2025 | 148.39 | 150.64 | 147.43 | 149.73 | 149.73 | 0.90% | 231,191 |
| Mar 18, 2025 | 148.55 | 149.44 | 147.39 | 148.39 | 148.39 | -0.31% | 162,077 |
| Mar 17, 2025 | 146.94 | 149.71 | 146.61 | 148.85 | 148.85 | 0.74% | 166,636 |
| Mar 14, 2025 | 144.41 | 148.64 | 144.41 | 147.76 | 147.76 | 2.32% | 233,340 |
| Mar 13, 2025 | 143.51 | 146.01 | 142.94 | 144.41 | 144.41 | 0.46% | 236,571 |
| Mar 12, 2025 | 145.36 | 145.99 | 142.22 | 143.75 | 143.75 | -1.03% | 247,387 |
| Mar 11, 2025 | 144.20 | 146.98 | 143.82 | 145.24 | 145.24 | 0.69% | 215,941 |
| Mar 10, 2025 | 147.63 | 149.48 | 143.67 | 144.24 | 144.24 | -3.38% | 293,606 |
| Mar 7, 2025 | 144.46 | 149.46 | 143.20 | 149.28 | 149.28 | 2.63% | 270,235 |
| Mar 6, 2025 | 147.09 | 148.30 | 143.61 | 145.46 | 145.46 | -1.64% | 204,366 |
| Mar 5, 2025 | 147.05 | 149.38 | 146.38 | 147.88 | 147.88 | 0.17% | 215,701 |
| Mar 4, 2025 | 148.61 | 149.60 | 143.59 | 147.63 | 147.63 | -0.53% | 362,757 |
| Mar 3, 2025 | 151.13 | 153.85 | 147.26 | 148.42 | 148.42 | -2.65% | 272,486 |
| Feb 28, 2025 | 148.99 | 152.88 | 147.87 | 152.46 | 152.46 | 1.93% | 243,980 |
| Feb 27, 2025 | 149.08 | 150.00 | 145.41 | 149.58 | 149.58 | 0.94% | 363,690 |
| Feb 26, 2025 | 134.25 | 153.77 | 133.36 | 148.18 | 148.18 | 18.23% | 596,518 |
| Feb 25, 2025 | 126.50 | 127.28 | 124.84 | 125.33 | 125.33 | 0.02% | 396,999 |
| Feb 24, 2025 | 124.38 | 126.17 | 122.97 | 125.30 | 125.30 | 1.26% | 202,857 |
| Feb 21, 2025 | 129.52 | 129.66 | 123.51 | 123.74 | 123.74 | -3.99% | 187,490 |
| Feb 20, 2025 | 130.70 | 130.70 | 128.51 | 128.88 | 128.88 | -1.78% | 82,901 |
| Feb 19, 2025 | 129.01 | 131.22 | 127.68 | 131.22 | 131.22 | 1.11% | 104,728 |
| Feb 18, 2025 | 128.57 | 129.98 | 128.25 | 129.78 | 129.78 | 0.96% | 97,756 |
| Feb 14, 2025 | 129.88 | 131.05 | 128.37 | 128.54 | 128.54 | -1.40% | 93,165 |
| Feb 13, 2025 | 129.40 | 131.26 | 128.70 | 130.36 | 130.36 | 0.88% | 70,553 |
| Feb 12, 2025 | 127.28 | 129.58 | 126.91 | 129.22 | 129.22 | 0.40% | 115,470 |
| Feb 11, 2025 | 124.50 | 128.96 | 124.10 | 128.71 | 128.71 | 3.05% | 115,833 |
| Feb 10, 2025 | 125.56 | 126.51 | 124.76 | 124.90 | 124.90 | -0.32% | 109,391 |
| Feb 7, 2025 | 127.17 | 127.18 | 122.01 | 125.30 | 125.30 | -1.00% | 189,023 |
| Feb 6, 2025 | 126.75 | 128.37 | 124.18 | 126.57 | 126.57 | 0.32% | 78,909 |
| Feb 5, 2025 | 125.68 | 127.02 | 124.80 | 126.17 | 126.17 | 1.13% | 111,095 |
| Feb 4, 2025 | 126.20 | 126.67 | 124.74 | 124.76 | 124.76 | -1.48% | 93,607 |
| Feb 3, 2025 | 125.15 | 128.01 | 125.01 | 126.63 | 126.63 | -0.12% | 85,190 |
| Jan 31, 2025 | 132.42 | 132.42 | 125.08 | 126.78 | 126.78 | -4.51% | 136,664 |
| Jan 30, 2025 | 128.83 | 133.96 | 128.83 | 132.77 | 132.77 | 3.81% | 151,754 |
| Jan 29, 2025 | 129.14 | 129.67 | 127.28 | 127.90 | 127.90 | -0.96% | 57,000 |
| Jan 28, 2025 | 127.75 | 129.77 | 126.05 | 129.14 | 129.14 | 1.94% | 146,282 |
| Jan 27, 2025 | 124.77 | 127.88 | 124.77 | 126.68 | 126.68 | 1.29% | 89,642 |
| Jan 24, 2025 | 125.29 | 125.74 | 124.05 | 125.07 | 125.07 | -0.68% | 103,488 |
| Jan 23, 2025 | 126.97 | 128.25 | 125.51 | 125.93 | 125.93 | -1.13% | 109,870 |
| Jan 22, 2025 | 128.69 | 129.16 | 126.76 | 127.37 | 127.37 | -1.07% | 64,285 |
| Jan 21, 2025 | 127.45 | 129.63 | 127.29 | 128.75 | 128.75 | 1.35% | 58,106 |
| Jan 17, 2025 | 128.64 | 128.96 | 127.03 | 127.03 | 127.03 | -0.41% | 41,336 |
| Jan 16, 2025 | 127.39 | 128.53 | 126.73 | 127.55 | 127.55 | 0.13% | 51,655 |