Huron Consulting Group Inc. (HURN)

NASDAQ: HURN · Real-Time Price · USD

104.22

-1.71 (-1.61%)

At close: Jul 8, 2026, 4:00 PM EDT

104.50

+0.28 (0.27%)

After-hours: Jul 8, 2026, 6:30 PM EDT

Huron Consulting Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	104.95	105.75	102.98	103.01	103.01	-2.76%	146,430
Jul 7, 2026	102.81	106.83	102.81	105.93	105.93	5.92%	201,634
Jul 6, 2026	97.08	100.39	93.83	100.01	100.01	2.93%	252,787
Jul 2, 2026	97.99	99.00	96.24	97.16	97.16	0.81%	365,550
Jul 1, 2026	92.35	98.47	90.27	96.38	96.38	6.90%	341,340
Jun 30, 2026	95.19	97.11	89.75	90.16	90.16	-5.64%	535,230
Jun 29, 2026	99.12	99.89	94.81	95.55	95.55	-3.22%	330,763
Jun 26, 2026	92.35	99.66	92.35	98.73	98.73	7.07%	760,691
Jun 25, 2026	93.96	97.41	90.56	92.21	92.21	-4.48%	220,568
Jun 24, 2026	97.20	99.55	96.35	96.53	96.53	1.04%	247,991
Jun 23, 2026	93.92	97.12	91.25	95.54	95.54	5.59%	449,784
Jun 22, 2026	89.27	90.68	84.88	90.48	90.48	-0.09%	621,341
Jun 18, 2026	106.04	106.04	89.80	90.56	90.56	-14.73%	583,987
Jun 17, 2026	107.66	108.83	105.07	106.20	106.20	-1.36%	216,850
Jun 16, 2026	107.17	109.00	106.27	107.66	107.66	0.51%	280,473
Jun 15, 2026	108.34	109.39	105.72	107.11	107.11	-2.12%	224,332
Jun 12, 2026	106.28	110.00	105.08	109.43	109.43	2.81%	175,343
Jun 11, 2026	109.20	110.65	105.98	106.43	106.43	-2.75%	223,421
Jun 10, 2026	110.57	113.88	108.00	109.44	109.44	-1.00%	222,319
Jun 9, 2026	107.51	112.40	107.51	110.54	110.54	0.81%	272,651
Jun 8, 2026	109.99	110.76	108.71	109.65	109.65	-0.32%	159,072
Jun 5, 2026	108.41	112.00	107.28	110.00	110.00	2.63%	215,183
Jun 4, 2026	106.40	108.98	106.40	107.18	107.18	2.27%	133,311
Jun 3, 2026	105.57	105.74	102.28	104.81	104.81	-1.69%	198,186
Jun 2, 2026	108.46	108.46	103.68	106.61	106.61	-3.60%	459,882
Jun 1, 2026	107.62	112.00	102.46	110.59	110.59	2.98%	351,543
May 29, 2026	106.95	108.12	105.66	107.39	107.39	0.41%	209,183
May 28, 2026	104.74	107.10	104.00	106.95	106.95	2.11%	151,945
May 27, 2026	104.04	106.04	102.55	104.74	104.74	0.81%	222,360
May 26, 2026	104.46	104.64	100.10	103.90	103.90	-1.48%	351,377
May 22, 2026	105.51	107.58	103.11	105.46	105.46	0.14%	143,817
May 21, 2026	106.28	106.30	101.00	105.31	105.31	-1.77%	225,892
May 20, 2026	109.05	109.08	103.57	107.21	107.21	-0.77%	161,256
May 19, 2026	109.58	113.59	106.31	108.04	108.04	-0.08%	239,711
May 18, 2026	105.00	110.31	105.00	108.13	108.13	2.51%	198,450
May 15, 2026	104.25	109.33	103.23	105.48	105.48	2.49%	299,738
May 14, 2026	104.59	106.23	102.27	102.92	102.92	-0.53%	421,955
May 13, 2026	109.30	109.30	101.49	103.47	103.47	-6.13%	360,111
May 12, 2026	116.94	117.63	109.89	110.23	110.23	-4.92%	345,985
May 11, 2026	118.44	119.48	113.88	115.94	115.94	-3.36%	291,170
May 8, 2026	124.78	124.78	117.45	119.97	119.97	-3.85%	231,831
May 7, 2026	120.22	127.50	120.22	124.78	124.78	3.89%	360,238
May 6, 2026	123.88	130.33	112.45	120.11	120.11	-9.16%	660,336
May 5, 2026	131.29	133.70	129.00	132.22	132.22	0.09%	226,390
May 4, 2026	130.51	133.61	130.51	132.10	132.10	0.62%	180,458
May 1, 2026	132.04	133.50	129.98	131.29	131.29	0.48%	197,813
Apr 30, 2026	126.87	132.70	126.31	130.67	130.67	1.70%	218,580
Apr 29, 2026	128.51	129.35	127.38	128.48	128.48	-0.74%	115,263
Apr 28, 2026	128.12	131.03	128.12	129.44	129.44	1.83%	146,148
Apr 27, 2026	126.51	130.33	121.57	127.12	127.12	0.48%	157,352