Huron Consulting Group Inc. (HURN)
NASDAQ: HURN · Real-Time Price · USD
135.43
+1.24 (0.92%)
Jun 27, 2025, 4:00 PM - Market closed
Huron Consulting Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 134.73 | 137.48 | 133.61 | 135.43 | 135.43 | 0.92% | 223,078 |
| Jun 26, 2025 | 133.94 | 135.15 | 133.00 | 134.19 | 134.19 | 0.83% | 127,164 |
| Jun 25, 2025 | 135.28 | 135.28 | 132.83 | 133.08 | 133.08 | -1.22% | 151,233 |
| Jun 24, 2025 | 134.39 | 135.02 | 131.66 | 134.73 | 134.73 | 0.64% | 153,166 |
| Jun 23, 2025 | 131.73 | 133.87 | 130.72 | 133.87 | 133.87 | 1.31% | 148,365 |
| Jun 20, 2025 | 133.52 | 134.00 | 131.47 | 132.14 | 132.14 | -0.61% | 297,772 |
| Jun 18, 2025 | 135.41 | 136.95 | 132.68 | 132.95 | 132.95 | -2.30% | 163,665 |
| Jun 17, 2025 | 135.13 | 137.41 | 134.01 | 136.08 | 136.08 | 0.49% | 189,373 |
| Jun 16, 2025 | 135.06 | 137.48 | 135.06 | 135.41 | 135.41 | 0.53% | 153,856 |
| Jun 13, 2025 | 135.13 | 136.47 | 133.53 | 134.70 | 134.70 | -1.36% | 140,591 |
| Jun 12, 2025 | 135.12 | 136.58 | 133.18 | 136.56 | 136.56 | 1.19% | 217,898 |
| Jun 11, 2025 | 139.75 | 140.16 | 132.48 | 134.96 | 134.96 | -3.66% | 283,591 |
| Jun 10, 2025 | 140.34 | 141.04 | 138.87 | 140.09 | 140.09 | 0.05% | 225,009 |
| Jun 9, 2025 | 143.15 | 144.02 | 139.03 | 140.02 | 140.02 | -2.07% | 157,357 |
| Jun 6, 2025 | 144.32 | 144.32 | 141.95 | 142.98 | 142.98 | 0.63% | 101,644 |
| Jun 5, 2025 | 144.92 | 145.01 | 140.92 | 142.09 | 142.09 | -1.93% | 275,277 |
| Jun 4, 2025 | 145.25 | 145.92 | 141.87 | 144.88 | 144.88 | -0.25% | 203,383 |
| Jun 3, 2025 | 144.72 | 145.67 | 142.26 | 145.25 | 145.25 | 0.51% | 177,143 |
| Jun 2, 2025 | 143.17 | 144.59 | 142.27 | 144.52 | 144.52 | 1.18% | 237,946 |
| May 30, 2025 | 141.68 | 144.26 | 140.29 | 142.83 | 142.83 | 0.81% | 265,893 |
| May 29, 2025 | 139.17 | 143.09 | 137.86 | 141.68 | 141.68 | 1.76% | 305,576 |
| May 28, 2025 | 153.61 | 153.93 | 136.98 | 139.23 | 139.23 | -9.36% | 671,344 |
| May 27, 2025 | 150.40 | 155.00 | 150.02 | 153.61 | 153.61 | 3.12% | 370,799 |
| May 23, 2025 | 148.57 | 151.00 | 148.00 | 148.96 | 148.96 | -1.15% | 215,914 |
| May 22, 2025 | 149.89 | 151.92 | 148.00 | 150.69 | 150.69 | 0.15% | 142,695 |
| May 21, 2025 | 151.07 | 152.47 | 149.02 | 150.47 | 150.47 | -1.03% | 126,834 |
| May 20, 2025 | 153.00 | 153.24 | 151.42 | 152.04 | 152.04 | -0.59% | 114,691 |
| May 19, 2025 | 152.09 | 153.30 | 151.83 | 152.95 | 152.95 | 0.01% | 94,454 |
| May 16, 2025 | 147.38 | 153.07 | 147.38 | 152.93 | 152.93 | 3.30% | 249,125 |
| May 15, 2025 | 147.28 | 149.43 | 145.30 | 148.05 | 148.05 | 1.03% | 164,325 |
| May 14, 2025 | 150.10 | 150.68 | 146.19 | 146.54 | 146.54 | -2.18% | 207,025 |
| May 13, 2025 | 153.66 | 155.00 | 149.62 | 149.80 | 149.80 | -2.22% | 176,104 |
| May 12, 2025 | 153.06 | 154.00 | 149.74 | 153.20 | 153.20 | 1.82% | 265,867 |
| May 9, 2025 | 152.41 | 153.46 | 149.64 | 150.46 | 150.46 | -1.18% | 185,867 |
| May 8, 2025 | 152.00 | 154.83 | 150.43 | 152.26 | 152.26 | 0.97% | 189,855 |
| May 7, 2025 | 150.00 | 151.60 | 149.50 | 150.79 | 150.79 | 1.02% | 213,992 |
| May 6, 2025 | 147.50 | 149.66 | 145.63 | 149.27 | 149.27 | 0.65% | 182,059 |
| May 5, 2025 | 146.15 | 149.14 | 145.29 | 148.31 | 148.31 | 0.64% | 265,914 |
| May 2, 2025 | 141.90 | 147.63 | 141.59 | 147.36 | 147.36 | 4.57% | 341,310 |
| May 1, 2025 | 133.63 | 141.78 | 131.99 | 140.92 | 140.92 | 4.55% | 377,026 |
| Apr 30, 2025 | 130.30 | 135.39 | 122.32 | 134.79 | 134.79 | -0.85% | 385,889 |
| Apr 29, 2025 | 134.28 | 136.22 | 133.22 | 135.94 | 135.94 | 0.50% | 217,708 |
| Apr 28, 2025 | 135.44 | 137.49 | 133.74 | 135.26 | 135.26 | 0.83% | 165,996 |
| Apr 25, 2025 | 134.95 | 136.42 | 132.44 | 134.14 | 134.14 | -0.25% | 148,391 |
| Apr 24, 2025 | 136.87 | 136.87 | 133.24 | 134.48 | 134.48 | -1.99% | 188,428 |
| Apr 23, 2025 | 136.90 | 139.57 | 136.16 | 137.21 | 137.21 | 1.35% | 216,899 |
| Apr 22, 2025 | 139.29 | 139.98 | 135.16 | 135.38 | 135.38 | -1.99% | 290,208 |
| Apr 21, 2025 | 140.98 | 142.00 | 136.12 | 138.13 | 138.13 | -2.38% | 558,655 |
| Apr 17, 2025 | 141.45 | 142.98 | 138.50 | 141.50 | 141.50 | 0.01% | 260,832 |
| Apr 16, 2025 | 142.20 | 143.54 | 140.49 | 141.49 | 141.49 | -0.62% | 131,591 |