Huron Consulting Group Inc. HURN
NASDAQ · United States · Commercial Services
$168.42+11.59 (+7.39%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $166.79 | +6.35% | $161.47 | $169.14 | $161.47 | 369.27K |
| 2026-09-30 | $156.83 | +0.30% | $156.14 | $157.80 | $155.78 | 281.50K |
| 2026-09-29 | $156.36 | -0.80% | $156.13 | $159.01 | $155.46 | 160.00K |
| 2026-09-28 | $157.62 | -0.23% | $158.62 | $158.62 | $155.71 | 159.90K |
| 2026-09-25 | $157.98 | +0.20% | $157.29 | $161.58 | $157.28 | 137.10K |
| 2026-09-24 | $157.66 | -1.41% | $160.32 | $161.88 | $155.74 | 231.10K |
| 2026-09-23 | $159.91 | +1.30% | $158.10 | $161.34 | $157.98 | 247.50K |
| 2026-09-22 | $157.86 | -0.83% | $159.35 | $159.87 | $155.05 | 218.20K |
| 2026-09-21 | $159.18 | +0.54% | $158.25 | $160.30 | $156.54 | 399.40K |
| 2026-09-18 | $158.33 | +0.57% | $159.56 | $159.56 | $153.29 | 570.80K |
| 2026-09-17 | $157.44 | +2.21% | $153.26 | $157.68 | $150.52 | 291.10K |
| 2026-09-16 | $154.03 | -0.07% | $152.05 | $155.42 | $150.40 | 170.90K |
| 2026-09-15 | $154.14 | -1.46% | $154.43 | $157.03 | $152.35 | 170.30K |
| 2026-09-14 | $156.43 | +4.34% | $156.97 | $157.48 | $153.07 | 234.30K |
| 2026-09-11 | $149.93 | +0.33% | $150.89 | $151.48 | $147.38 | 144.40K |
| 2026-09-10 | $149.43 | -0.16% | $150.23 | $151.72 | $148.27 | 133.10K |
| 2026-09-09 | $149.67 | +1.37% | $146.48 | $149.74 | $144.20 | 147.50K |
| 2026-09-08 | $147.64 | -4.91% | $153.28 | $153.28 | $146.60 | 218.20K |
| 2026-09-04 | $155.27 | -1.79% | $155.53 | $158.19 | $151.97 | 270.60K |
| 2026-09-03 | $158.10 | +0.93% | $158.43 | $161.00 | $156.11 | 191.90K |
| 2026-09-02 | $156.64 | -0.52% | $157.43 | $158.86 | $153.93 | 198.10K |
| 2026-09-01 | $157.46 | -1.52% | $160.56 | $161.10 | $157.30 | 215.30K |
| 2026-08-31 | $159.89 | +0.03% | $159.31 | $162.20 | $158.74 | 206.90K |
| 2026-08-28 | $159.84 | +0.01% | $160.19 | $162.20 | $159.09 | 256.10K |
| 2026-08-27 | $159.83 | +2.08% | $155.57 | $159.83 | $155.57 | 208.30K |
| 2026-08-26 | $156.57 | -1.65% | $157.51 | $159.03 | $155.72 | 132.30K |
| 2026-08-25 | $159.20 | -2.08% | $161.04 | $163.33 | $159.02 | 146.00K |
| 2026-08-24 | $162.59 | +0.59% | $161.79 | $164.99 | $161.00 | 311.10K |
| 2026-08-21 | $161.64 | -0.50% | $162.45 | $165.37 | $160.02 | 228.60K |
| 2026-08-20 | $162.45 | +2.18% | $158.98 | $162.93 | $158.98 | 223.20K |
| 2026-08-19 | $158.98 | +5.03% | $152.28 | $159.74 | $152.28 | 179.30K |
| 2026-08-18 | $151.37 | +2.05% | $151.54 | $154.65 | $150.26 | 179.90K |
| 2026-08-17 | $148.33 | -2.33% | $149.64 | $151.98 | $146.05 | 221.90K |
| 2026-08-14 | $151.87 | -2.21% | $156.56 | $157.00 | $151.67 | 116.10K |
| 2026-08-13 | $155.31 | +3.33% | $151.94 | $155.51 | $149.69 | 202.10K |
| 2026-08-12 | $150.31 | -1.60% | $149.14 | $152.25 | $143.18 | 183.50K |
| 2026-08-11 | $152.75 | +0.47% | $150.22 | $155.60 | $148.06 | 159.90K |
| 2026-08-10 | $152.03 | -0.01% | $150.47 | $154.38 | $150.05 | 223.40K |
| 2026-08-07 | $152.05 | +1.30% | $150.74 | $153.99 | $148.05 | 181.30K |
| 2026-08-06 | $150.10 | +0.28% | $149.51 | $151.68 | $147.00 | 246.80K |
| 2026-08-05 | $149.68 | -2.03% | $153.00 | $153.00 | $148.39 | 231.30K |
| 2026-08-04 | $152.78 | +1.88% | $146.93 | $153.44 | $146.93 | 403.00K |
| 2026-08-03 | $149.96 | -1.19% | $155.57 | $157.11 | $148.73 | 474.50K |
| 2026-07-31 | $151.77 | -7.32% | $161.40 | $163.00 | $150.32 | 871.10K |
| 2026-07-30 | $163.76 | -3.88% | $166.00 | $171.66 | $161.03 | 955.80K |
| 2026-07-29 | $170.37 | +40.37% | $134.09 | $172.90 | $130.74 | 1.45M |
| 2026-07-28 | $121.37 | +4.17% | $119.82 | $125.68 | $119.82 | 284.80K |
| 2026-07-27 | $116.51 | +3.75% | $112.93 | $118.47 | $112.85 | 272.90K |
| 2026-07-24 | $112.30 | +2.85% | $110.79 | $113.50 | $108.12 | 208.70K |
| 2026-07-23 | $109.19 | -2.11% | $110.93 | $111.52 | $108.17 | 237.20K |
| 2026-07-22 | $111.54 | +0.62% | $111.77 | $112.09 | $109.87 | 184.70K |
| 2026-07-21 | $110.85 | -1.58% | $110.23 | $112.92 | $108.84 | 343.10K |
| 2026-07-20 | $112.63 | -1.89% | $113.78 | $114.21 | $109.89 | 285.70K |
| 2026-07-17 | $114.80 | -3.33% | $118.34 | $121.58 | $114.36 | 317.60K |
| 2026-07-16 | $118.76 | +4.19% | $115.00 | $119.42 | $115.00 | 253.40K |
| 2026-07-15 | $113.98 | +3.86% | $109.22 | $115.00 | $109.22 | 213.80K |
| 2026-07-14 | $109.74 | -1.34% | $110.87 | $111.50 | $108.68 | 245.00K |
| 2026-07-13 | $111.23 | +5.08% | $107.55 | $112.99 | $107.55 | 363.60K |
| 2026-07-10 | $105.85 | +3.26% | $103.99 | $106.49 | $101.86 | 192.80K |
| 2026-07-09 | $102.51 | -0.49% | $100.20 | $103.18 | $98.44 | 291.50K |
| 2026-07-08 | $103.01 | -2.76% | $104.95 | $105.75 | $102.98 | 146.40K |
| 2026-07-07 | $105.93 | +5.92% | $102.81 | $106.83 | $102.81 | 201.60K |
| 2026-07-06 | $100.01 | +2.93% | $97.08 | $100.39 | $93.83 | 252.80K |
| 2026-07-02 | $97.16 | +0.81% | $97.99 | $99.00 | $96.24 | 365.60K |
| 2026-07-01 | $96.38 | +6.90% | $92.35 | $98.47 | $90.27 | 341.30K |
| 2026-06-30 | $90.16 | -5.64% | $95.19 | $97.11 | $89.75 | 535.20K |
| 2026-06-29 | $95.55 | -3.22% | $99.12 | $99.89 | $94.81 | 330.80K |
| 2026-06-26 | $98.73 | +7.07% | $92.35 | $99.66 | $92.35 | 760.70K |
| 2026-06-25 | $92.21 | -4.48% | $93.96 | $97.41 | $90.56 | 220.60K |
| 2026-06-24 | $96.53 | +1.04% | $97.20 | $99.55 | $96.35 | 248.00K |
| 2026-06-23 | $95.54 | +5.59% | $93.92 | $97.12 | $91.25 | 449.80K |
| 2026-06-22 | $90.48 | -0.09% | $89.27 | $90.68 | $84.88 | 621.30K |
| 2026-06-18 | $90.56 | -14.73% | $106.04 | $106.04 | $89.80 | 584.00K |
| 2026-06-17 | $106.20 | -1.36% | $107.66 | $108.83 | $105.07 | 216.70K |
| 2026-06-16 | $107.66 | +0.51% | $107.17 | $109.00 | $106.27 | 280.50K |
| 2026-06-15 | $107.11 | -2.12% | $108.34 | $109.39 | $105.72 | 224.30K |
| 2026-06-12 | $109.43 | +2.82% | $106.28 | $110.00 | $105.08 | 175.30K |
| 2026-06-11 | $106.43 | -2.75% | $109.20 | $110.65 | $105.98 | 223.40K |
| 2026-06-10 | $109.44 | -1.00% | $110.57 | $113.88 | $108.00 | 222.30K |
| 2026-06-09 | $110.54 | +0.81% | $107.51 | $112.40 | $107.51 | 272.40K |
| 2026-06-08 | $109.65 | -0.32% | $109.99 | $110.76 | $108.71 | 159.10K |
| 2026-06-05 | $110.00 | +2.63% | $108.41 | $112.00 | $107.28 | 215.20K |
| 2026-06-04 | $107.18 | +2.26% | $106.40 | $108.98 | $106.40 | 133.20K |
| 2026-06-03 | $104.81 | -1.69% | $105.57 | $105.74 | $102.28 | 198.20K |
| 2026-06-02 | $106.61 | -3.60% | $108.46 | $108.46 | $103.68 | 459.90K |
| 2026-06-01 | $110.59 | +2.98% | $107.62 | $112.00 | $102.46 | 351.50K |
| 2026-05-29 | $107.39 | +0.41% | $106.95 | $108.12 | $105.66 | 209.20K |
| 2026-05-28 | $106.95 | +2.11% | $104.74 | $107.10 | $104.00 | 151.90K |
| 2026-05-27 | $104.74 | +0.81% | $104.04 | $106.04 | $102.55 | 222.40K |
| 2026-05-26 | $103.90 | -1.48% | $104.46 | $104.64 | $100.10 | 351.40K |