Huron Consulting Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	104.74	107.01	104.00	106.40	-	1.58%	25,820
May 27, 2026	104.04	106.04	102.55	104.74	104.74	0.81%	222,301
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%	225,884
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%	198,447
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
Apr 24, 2026	121.64	126.69	119.46	126.51	126.51	3.84%	212,890
Apr 23, 2026	126.50	127.20	118.50	121.83	121.83	-4.40%	316,414
Apr 22, 2026	128.84	130.43	127.07	127.44	127.44	-0.65%	141,185
Apr 21, 2026	128.47	130.93	126.55	128.28	128.28	0.12%	213,861
Apr 20, 2026	127.65	130.43	124.85	128.12	128.12	-0.81%	272,524
Apr 17, 2026	132.65	134.54	126.92	129.17	129.17	-1.75%	220,600
Apr 16, 2026	131.96	133.62	130.01	131.47	131.47	-0.22%	406,926
Apr 15, 2026	129.01	132.13	129.01	131.76	131.76	2.48%	287,206
Apr 14, 2026	128.33	130.69	126.68	128.57	128.57	1.06%	144,464
Apr 13, 2026	120.58	127.47	120.58	127.22	127.22	5.51%	206,623
Apr 10, 2026	123.28	123.85	119.34	120.58	120.58	-2.98%	150,977
Apr 9, 2026	129.71	130.59	123.65	124.29	124.29	-4.39%	382,022
Apr 8, 2026	133.26	135.28	129.60	130.00	130.00	-1.23%	214,095
Apr 7, 2026	129.82	132.46	128.56	131.62	131.62	0.96%	179,642
Apr 6, 2026	129.41	132.28	129.41	130.37	130.37	0.02%	104,757
Apr 2, 2026	126.93	131.88	126.93	130.35	130.35	1.65%	319,005
Apr 1, 2026	127.68	129.86	124.22	128.23	128.23	0.58%	199,354
Mar 31, 2026	127.80	128.43	125.71	127.49	127.49	1.13%	268,862
Mar 30, 2026	123.00	126.83	122.51	126.07	126.07	2.80%	425,633
Mar 27, 2026	121.48	124.63	119.51	122.64	122.64	0.68%	180,223
Mar 26, 2026	119.40	123.06	119.40	121.81	121.81	1.20%	296,249
Mar 25, 2026	126.25	126.39	117.16	120.36	120.36	-3.60%	390,792
Mar 24, 2026	127.72	128.81	124.18	124.85	124.85	-3.43%	213,278
Mar 23, 2026	132.27	135.00	128.87	129.29	129.29	-0.45%	207,616
Mar 20, 2026	127.39	131.46	126.01	129.87	129.87	2.06%	251,259
Mar 19, 2026	125.11	128.23	125.11	127.25	127.25	1.41%	150,947
Mar 18, 2026	125.17	127.45	125.06	125.48	125.48	-1.10%	235,817