Huron Consulting Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	127.39	131.46	126.01	129.87	129.87	2.06%	248,513
Mar 19, 2026	125.11	128.23	125.11	127.25	127.25	1.41%	149,558
Mar 18, 2026	125.17	127.45	125.06	125.48	125.48	-1.10%	235,817
Mar 17, 2026	126.72	130.58	124.53	126.88	126.88	0.13%	201,303
Mar 16, 2026	127.77	128.96	126.54	126.72	126.72	-0.33%	175,193
Mar 13, 2026	130.24	133.16	126.76	127.14	127.14	-1.29%	188,828
Mar 12, 2026	132.72	136.00	125.90	128.80	128.80	-4.56%	294,026
Mar 11, 2026	135.30	136.46	132.01	134.96	134.96	-0.03%	193,355
Mar 10, 2026	140.73	141.14	131.65	135.00	135.00	-5.24%	361,205
Mar 9, 2026	142.72	143.40	138.93	142.46	142.46	-1.64%	371,185
Mar 6, 2026	143.78	145.24	140.04	144.83	144.83	-0.31%	237,786
Mar 5, 2026	148.06	150.01	145.12	145.28	145.28	-2.00%	235,449
Mar 4, 2026	147.66	149.38	145.03	148.25	148.25	-0.14%	343,873
Mar 3, 2026	142.00	150.19	142.00	148.46	148.46	2.78%	421,561
Mar 2, 2026	139.15	149.11	139.15	144.45	144.45	2.16%	440,221
Feb 27, 2026	140.55	142.27	136.45	141.40	141.40	-1.32%	396,922
Feb 26, 2026	134.81	143.84	134.16	143.29	143.29	7.49%	637,967
Feb 25, 2026	128.71	133.61	116.12	133.31	133.31	5.50%	950,842
Feb 24, 2026	127.34	130.00	125.69	126.36	126.36	-0.63%	353,284
Feb 23, 2026	130.37	131.51	126.20	127.16	127.16	-3.32%	313,093
Feb 20, 2026	130.74	132.02	127.74	131.53	131.53	0.45%	232,264
Feb 19, 2026	131.94	133.92	127.10	130.94	130.94	-2.01%	259,136
Feb 18, 2026	130.06	135.30	130.06	133.62	133.62	2.62%	350,195
Feb 17, 2026	126.84	131.49	126.62	130.21	130.21	3.87%	419,552
Feb 13, 2026	126.36	131.31	124.80	125.36	125.36	-0.06%	533,439
Feb 12, 2026	129.80	132.29	123.97	125.43	125.43	-4.33%	724,906
Feb 11, 2026	146.05	146.39	125.39	131.11	131.11	-10.11%	1,314,753
Feb 10, 2026	153.95	154.44	145.50	145.86	145.86	-5.32%	476,900
Feb 9, 2026	168.42	170.13	153.51	154.06	154.06	-9.20%	413,869
Feb 6, 2026	174.00	176.10	169.08	169.67	169.67	-1.44%	533,849
Feb 5, 2026	166.11	173.41	165.69	172.15	172.15	4.04%	496,082
Feb 4, 2026	166.88	170.00	163.84	165.47	165.47	-0.09%	357,349
Feb 3, 2026	172.18	172.18	158.00	165.62	165.62	-3.92%	294,755
Feb 2, 2026	168.77	173.04	168.77	172.37	172.37	1.99%	145,247
Jan 30, 2026	166.51	169.43	165.03	169.00	169.00	1.31%	180,426
Jan 29, 2026	170.05	170.22	165.57	166.82	166.82	-1.42%	146,028
Jan 28, 2026	169.75	170.00	167.35	169.22	169.22	-0.43%	135,744
Jan 27, 2026	173.69	174.07	169.64	169.95	169.95	-2.29%	91,615
Jan 26, 2026	172.00	179.71	171.46	173.93	173.93	1.51%	174,279
Jan 23, 2026	172.97	172.97	169.97	171.34	171.34	-1.21%	107,417
Jan 22, 2026	177.18	177.23	171.41	173.44	173.44	-1.68%	182,351
Jan 21, 2026	178.92	181.51	175.15	176.41	176.41	-1.30%	217,011
Jan 20, 2026	181.16	184.55	178.51	178.73	178.73	-2.58%	68,441
Jan 16, 2026	185.19	186.59	181.10	183.46	183.46	-1.14%	127,703
Jan 15, 2026	184.73	186.54	181.10	185.58	185.58	1.01%	183,262
Jan 14, 2026	183.45	186.78	179.53	183.72	183.72	0.15%	197,819
Jan 13, 2026	183.83	185.41	182.09	183.45	183.45	0.12%	206,340
Jan 12, 2026	181.12	184.58	178.64	183.23	183.23	1.04%	194,792
Jan 9, 2026	178.18	182.73	178.00	181.34	181.34	1.58%	255,272
Jan 8, 2026	178.53	181.56	175.56	178.52	178.52	-0.38%	145,653