Huron Consulting Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	132.04	133.50	129.98	131.29	131.29	0.48%	197,358
Apr 30, 2026	126.87	132.70	126.31	130.67	130.67	1.70%	217,717
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
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%	175,200
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%	193,525
Mar 10, 2026	140.73	141.14	131.65	135.00	135.00	-5.24%	361,281
Mar 9, 2026	142.72	143.40	138.93	142.46	142.46	-1.64%	371,195
Mar 6, 2026	143.78	145.24	140.04	144.83	144.83	-0.31%	237,996
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%	345,202
Mar 3, 2026	142.00	150.19	142.00	148.46	148.46	2.78%	421,593
Mar 2, 2026	139.15	149.11	139.15	144.45	144.45	2.16%	440,222
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%	637,970
Feb 25, 2026	128.71	133.61	116.12	133.31	133.31	5.50%	950,848
Feb 24, 2026	127.34	130.00	125.69	126.36	126.36	-0.63%	354,053
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%	232,265