Skip to main content
logo
Huron Consulting Group Inc. (HURN)
NASDAQ: HURN · Real-Time Price · USD
130.22
-0.05 (-0.04%)
Jul 21, 2025, 4:00 PM - Market closed

Huron Consulting Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 2025130.80131.76129.50130.22130.22-0.04%147,601
Jul 18, 2025133.31133.31130.24130.27130.27-1.53%142,616
Jul 17, 2025132.80134.24131.65132.30132.30-0.03%144,255
Jul 16, 2025132.25132.95130.96132.34132.340.12%146,401
Jul 15, 2025133.54134.61132.01132.18132.18-1.02%262,727
Jul 14, 2025132.99135.46132.91133.54133.540.78%174,514
Jul 11, 2025134.64134.75131.86132.50132.50-1.97%194,554
Jul 10, 2025137.94137.99135.08135.16135.16-1.97%173,776
Jul 9, 2025136.93138.24134.78137.87137.870.91%161,440
Jul 8, 2025138.45139.65135.99136.62136.62-1.45%146,525
Jul 7, 2025138.90140.02137.58138.63138.63-0.70%105,199
Jul 3, 2025138.60140.24137.58139.61139.610.88%87,922
Jul 2, 2025136.71140.00135.66138.39138.390.81%219,050
Jul 1, 2025136.74140.77135.96137.28137.28-0.19%183,442
Jun 30, 2025136.80138.60135.64137.54137.541.56%245,960
Jun 27, 2025134.73137.48133.61135.43135.430.92%223,078
Jun 26, 2025133.94135.15133.00134.19134.190.83%127,164
Jun 25, 2025135.28135.28132.83133.08133.08-1.22%151,233
Jun 24, 2025134.39135.02131.66134.73134.730.64%153,166
Jun 23, 2025131.73133.87130.72133.87133.871.31%148,365
Jun 20, 2025133.52134.00131.47132.14132.14-0.61%297,772
Jun 18, 2025135.41136.95132.68132.95132.95-2.30%163,665
Jun 17, 2025135.13137.41134.01136.08136.080.49%189,373
Jun 16, 2025135.06137.48135.06135.41135.410.53%153,856
Jun 13, 2025135.13136.47133.53134.70134.70-1.36%140,591
Jun 12, 2025135.12136.58133.18136.56136.561.19%217,898
Jun 11, 2025139.75140.16132.48134.96134.96-3.66%283,591
Jun 10, 2025140.34141.04138.87140.09140.090.05%225,009
Jun 9, 2025143.15144.02139.03140.02140.02-2.07%157,357
Jun 6, 2025144.32144.32141.95142.98142.980.63%101,644
Jun 5, 2025144.92145.01140.92142.09142.09-1.93%275,277
Jun 4, 2025145.25145.92141.87144.88144.88-0.25%203,383
Jun 3, 2025144.72145.67142.26145.25145.250.51%177,143
Jun 2, 2025143.17144.59142.27144.52144.521.18%237,946
May 30, 2025141.68144.26140.29142.83142.830.81%265,893
May 29, 2025139.17143.09137.86141.68141.681.76%305,576
May 28, 2025153.61153.93136.98139.23139.23-9.36%671,344
May 27, 2025150.40155.00150.02153.61153.613.12%370,799
May 23, 2025148.57151.00148.00148.96148.96-1.15%215,914
May 22, 2025149.89151.92148.00150.69150.690.15%142,695
May 21, 2025151.07152.47149.02150.47150.47-1.03%126,834
May 20, 2025153.00153.24151.42152.04152.04-0.59%114,691
May 19, 2025152.09153.30151.83152.95152.950.01%94,454
May 16, 2025147.38153.07147.38152.93152.933.30%249,125
May 15, 2025147.28149.43145.30148.05148.051.03%164,325
May 14, 2025150.10150.68146.19146.54146.54-2.18%207,025
May 13, 2025153.66155.00149.62149.80149.80-2.22%176,104
May 12, 2025153.06154.00149.74153.20153.201.82%265,867
May 9, 2025152.41153.46149.64150.46150.46-1.18%185,867
May 8, 2025152.00154.83150.43152.26152.260.97%189,855