Skip to main content
Huron Consulting Group Inc. (HURN)
NASDAQ: HURN · Real-Time Price · USD
121.95
+1.78 (1.48%)
Dec 20, 2024, 4:00 PM EST - Market closed

Huron Consulting Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024118.33123.20118.33121.95121.951.48%197,438
Dec 19, 2024119.45121.00118.31120.17120.170.90%90,753
Dec 18, 2024120.60122.53118.25119.10119.10-1.16%116,374
Dec 17, 2024120.55121.68119.93120.50120.50-1.19%77,123
Dec 16, 2024120.44122.38120.21121.95121.951.07%64,902
Dec 13, 2024121.17122.14120.63120.66120.66-0.80%64,293
Dec 12, 2024122.73122.98120.91121.63121.63-0.90%54,837
Dec 11, 2024124.47124.85122.27122.73122.73-0.58%70,121
Dec 10, 2024121.99124.51120.32123.45123.451.06%74,523
Dec 9, 2024123.49123.49121.02122.16122.16-0.77%69,954
Dec 6, 2024123.75123.84122.11123.11123.110.29%51,566
Dec 5, 2024123.89124.18122.46122.76122.76-0.74%42,656
Dec 4, 2024123.76124.28122.73123.67123.670.07%62,331
Dec 3, 2024124.84124.84121.79123.58123.58-0.67%55,063
Dec 2, 2024122.81125.11122.81124.41124.411.30%87,203
Nov 29, 2024124.02125.45122.32122.81122.81-0.72%60,096
Nov 27, 2024125.20125.20123.14123.70123.70-0.67%67,013
Nov 26, 2024125.19126.17123.55124.54124.54-0.84%86,302
Nov 25, 2024124.42126.04124.42125.60125.601.36%84,292
Nov 22, 2024122.69124.24121.87123.92123.921.57%79,075
Nov 21, 2024121.57123.17120.98122.01122.011.20%81,193
Nov 20, 2024120.30121.29118.85120.56120.560.22%55,166
Nov 19, 2024118.27120.69116.77120.30120.301.20%71,414
Nov 18, 2024120.77121.07118.79118.87118.87-1.57%129,099
Nov 15, 2024122.90122.90119.70120.76120.76-1.24%77,109
Nov 14, 2024126.69127.31121.93122.28122.28-3.53%91,774
Nov 13, 2024129.65129.65126.16126.75126.75-1.58%166,252
Nov 12, 2024129.71130.89128.36128.78128.78-0.81%105,403
Nov 11, 2024128.08130.17127.56129.83129.831.88%82,026
Nov 8, 2024127.22128.65126.77127.43127.43-0.18%76,961
Nov 7, 2024127.55127.73124.94127.66127.66-0.37%126,108
Nov 6, 2024125.00131.06124.84128.13128.136.49%167,919
Nov 5, 2024118.20120.41118.12120.32120.321.79%98,989
Nov 4, 2024115.70118.99115.70118.20118.202.72%101,310
Nov 1, 2024115.82116.43112.94115.07115.07-0.57%148,231
Oct 31, 2024116.50117.05114.03115.73115.73-0.36%200,400
Oct 30, 2024109.76118.10108.22116.15116.1510.63%168,654
Oct 29, 2024103.49106.22103.24104.99104.990.82%104,553
Oct 28, 2024104.44105.02103.70104.14104.140.64%133,788
Oct 25, 2024104.92105.27102.95103.48103.48-0.61%46,588
Oct 24, 2024107.00107.00104.03104.11104.11-2.28%62,809
Oct 23, 2024107.76107.76106.06106.54106.54-1.60%52,273
Oct 22, 2024108.16108.48107.21108.27108.270.10%56,730
Oct 21, 2024107.92108.75106.76108.16108.160.12%103,211
Oct 18, 2024107.89108.69107.32108.03108.030.31%79,538
Oct 17, 2024107.40107.93106.13107.70107.700.59%77,080
Oct 16, 2024108.04108.35107.02107.07107.07-0.88%56,766
Oct 15, 2024106.92109.33106.92108.02108.021.06%78,568
Oct 14, 2024106.33107.25106.14106.89106.890.26%39,025
Oct 11, 2024105.46106.91105.46106.61106.611.16%61,080
Oct 10, 2024104.87106.13104.36105.39105.39-0.34%64,151
Oct 9, 2024106.06106.70105.40105.75105.75-0.26%68,675
Oct 8, 2024106.22106.55105.56106.03106.030.36%55,484
Oct 7, 2024106.56106.75105.12105.65105.65-1.13%53,045
Oct 4, 2024106.13107.28105.83106.86106.861.76%72,560
Oct 3, 2024105.80106.25104.73105.01105.01-0.96%41,440
Oct 2, 2024106.80107.25105.63106.03106.03-1.44%55,271
Oct 1, 2024108.27108.79105.78107.58107.58-1.03%60,004
Sep 30, 2024107.74109.15107.50108.70108.700.64%93,580
Sep 27, 2024108.75110.31107.85108.01108.01-0.08%63,227
Sep 26, 2024109.23109.34107.82108.10108.10-0.16%57,204
Sep 25, 2024109.11109.75108.27108.27108.27-0.77%58,907
Sep 24, 2024109.18110.09108.86109.11109.11-0.25%59,458
Sep 23, 2024110.55110.59109.04109.38109.38-1.06%65,501
Sep 20, 2024109.97111.00109.46110.55110.550.66%218,320
Sep 19, 2024108.66110.08107.56109.83109.832.74%110,255
Sep 18, 2024107.37108.64105.91106.90106.90-0.44%89,267
Sep 17, 2024107.91108.68106.69107.37107.370.21%65,809
Sep 16, 2024107.56108.85106.67107.15107.15-0.25%87,273
Sep 13, 2024106.51108.00106.27107.42107.421.58%74,462
Sep 12, 2024105.15105.88104.58105.75105.750.78%56,933
Sep 11, 2024104.65105.10102.58104.93104.93-0.56%59,968
Sep 10, 2024105.57106.80105.00105.52105.52-0.05%65,042
Sep 9, 2024104.51105.87103.11105.57105.571.07%117,848
Sep 6, 2024106.98106.98103.91104.45104.45-2.58%54,560
Sep 5, 2024108.38108.38106.65107.22107.22-0.80%59,318
Sep 4, 2024108.76108.76106.60108.08108.08-0.72%58,699
Sep 3, 2024109.48110.91108.78108.86108.86-1.43%101,399
Aug 30, 2024108.54110.88108.38110.44110.442.32%120,947
Aug 29, 2024107.49108.67105.18107.94107.941.16%68,881
Aug 28, 2024107.80107.99105.83106.70106.70-1.01%122,516
Aug 27, 2024107.03108.12106.45107.79107.790.20%47,799
Aug 26, 2024107.75108.75107.12107.57107.57-0.07%72,197
Aug 23, 2024106.00108.53105.53107.64107.642.23%84,840
Aug 22, 2024105.74106.55104.93105.29105.29-0.60%63,661
Aug 21, 2024106.10106.25105.03105.93105.930.58%45,561
Aug 20, 2024105.30105.86104.54105.32105.320.10%55,391
Aug 19, 2024104.92105.62104.60105.21105.210.43%36,883
Aug 16, 2024105.36106.18104.76104.76104.76-0.70%55,687
Aug 15, 2024105.45106.68104.32105.50105.501.88%129,636
Aug 14, 2024104.82104.82102.90103.55103.55-1.13%51,847
Aug 13, 2024103.87105.04103.41104.73104.731.18%95,431
Aug 12, 2024103.64103.92102.50103.51103.51-0.05%90,350
Aug 9, 2024102.93103.56101.84103.56103.560.43%99,214
Aug 8, 2024102.61103.75102.21103.12103.120.91%93,291
Aug 7, 2024103.55103.85101.73102.19102.19-0.48%211,556
Aug 6, 2024104.24105.69102.49102.68102.68-1.95%105,154
Aug 5, 2024106.02106.02102.27104.72104.72-3.49%244,903
Aug 2, 2024109.68111.26106.69108.51108.51-3.42%216,939
Aug 1, 2024109.34113.57107.58112.35112.352.13%277,743