HURN
Huron Consulting Group Inc. NMS · HURN
$114.80
-3.96
(-3.33%)
Extended · +1.51σ
Grade B
Price alert —
Loading…
Sign in to get a one-time email the moment HURN crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $118.34 | $121.58 | $114.36 | $114.80 | 0.3M |
| 2026-07-16 | $115.00 | $119.42 | $115.00 | $118.76 | 0.3M |
| 2026-07-15 | $109.22 | $115.00 | $109.22 | $113.98 | 0.2M |
| 2026-07-14 | $110.87 | $111.50 | $108.68 | $109.74 | 0.2M |
| 2026-07-13 | $107.55 | $112.99 | $107.55 | $111.23 | 0.4M |
| 2026-07-10 | $103.99 | $106.49 | $101.86 | $105.85 | 0.2M |
| 2026-07-09 | $100.20 | $103.18 | $98.44 | $102.51 | 0.3M |
| 2026-07-08 | $104.95 | $105.75 | $102.98 | $103.01 | 0.1M |
| 2026-07-07 | $102.81 | $106.83 | $102.81 | $105.93 | 0.2M |
| 2026-07-06 | $97.08 | $100.39 | $93.83 | $100.01 | 0.3M |
| 2026-07-02 | $97.99 | $99.00 | $96.24 | $97.16 | 0.4M |
| 2026-07-01 | $92.35 | $98.47 | $90.27 | $96.38 | 0.3M |
| 2026-06-30 | $95.19 | $97.11 | $89.75 | $90.16 | 0.5M |
| 2026-06-29 | $99.12 | $99.89 | $94.81 | $95.55 | 0.3M |
| 2026-06-26 | $92.35 | $99.66 | $92.35 | $98.73 | 0.8M |
| 2026-06-25 | $93.96 | $97.41 | $90.56 | $92.21 | 0.2M |
| 2026-06-24 | $97.20 | $99.55 | $96.35 | $96.53 | 0.2M |
| 2026-06-23 | $93.92 | $97.12 | $91.25 | $95.54 | 0.4M |
| 2026-06-22 | $89.27 | $90.68 | $84.88 | $90.48 | 0.6M |
| 2026-06-18 | $106.04 | $106.04 | $89.80 | $90.56 | 0.6M |
| 2026-06-17 | $107.66 | $108.83 | $105.07 | $106.20 | 0.2M |
| 2026-06-16 | $107.17 | $109.00 | $106.27 | $107.66 | 0.3M |
| 2026-06-15 | $108.34 | $109.39 | $105.72 | $107.11 | 0.2M |
| 2026-06-12 | $106.28 | $110.00 | $105.08 | $109.43 | 0.2M |
| 2026-06-11 | $109.20 | $110.65 | $105.98 | $106.43 | 0.2M |
| 2026-06-10 | $110.57 | $113.88 | $108.00 | $109.44 | 0.2M |
| 2026-06-09 | $107.51 | $112.40 | $107.51 | $110.54 | 0.3M |
| 2026-06-08 | $109.99 | $110.76 | $108.71 | $109.65 | 0.2M |
| 2026-06-05 | $108.41 | $112.00 | $107.28 | $110.00 | 0.2M |
| 2026-06-04 | $106.40 | $108.98 | $106.40 | $107.18 | 0.1M |
| 2026-06-03 | $105.57 | $105.74 | $102.28 | $104.81 | 0.2M |
| 2026-06-02 | $108.46 | $108.46 | $103.68 | $106.61 | 0.5M |
| 2026-06-01 | $107.62 | $112.00 | $102.46 | $110.59 | 0.4M |
| 2026-05-29 | $106.95 | $108.12 | $105.66 | $107.39 | 0.2M |
| 2026-05-28 | $104.74 | $107.10 | $104.00 | $106.95 | 0.2M |
| 2026-05-27 | $104.04 | $106.04 | $102.55 | $104.74 | 0.2M |
| 2026-05-26 | $104.46 | $104.64 | $100.10 | $103.90 | 0.4M |
| 2026-05-22 | $105.51 | $107.58 | $103.11 | $105.46 | 0.1M |
| 2026-05-21 | $106.28 | $106.30 | $101.00 | $105.31 | 0.2M |
| 2026-05-20 | $109.05 | $109.08 | $103.57 | $107.21 | 0.2M |
| 2026-05-19 | $109.58 | $113.59 | $106.31 | $108.04 | 0.2M |
| 2026-05-18 | $105.00 | $110.31 | $105.00 | $108.13 | 0.2M |
| 2026-05-15 | $104.25 | $109.33 | $103.23 | $105.48 | 0.3M |
| 2026-05-14 | $104.59 | $106.23 | $102.27 | $102.92 | 0.4M |
| 2026-05-13 | $109.30 | $109.30 | $101.49 | $103.47 | 0.4M |
| 2026-05-12 | $116.94 | $117.63 | $109.89 | $110.23 | 0.3M |
| 2026-05-11 | $118.44 | $119.48 | $113.88 | $115.94 | 0.3M |
| 2026-05-08 | $124.78 | $124.78 | $117.45 | $119.97 | 0.2M |
| 2026-05-07 | $120.22 | $127.50 | $120.22 | $124.78 | 0.4M |
| 2026-05-06 | $123.88 | $130.33 | $112.45 | $120.11 | 0.7M |
| 2026-05-05 | $131.29 | $133.70 | $129.00 | $132.22 | 0.2M |
| 2026-05-04 | $130.51 | $133.61 | $130.51 | $132.10 | 0.2M |
| 2026-05-01 | $132.04 | $133.50 | $129.98 | $131.29 | 0.2M |
| 2026-04-30 | $126.87 | $132.70 | $126.31 | $130.67 | 0.2M |
| 2026-04-29 | $128.51 | $129.35 | $127.38 | $128.48 | 0.1M |
| 2026-04-28 | $128.12 | $131.03 | $128.12 | $129.44 | 0.1M |
| 2026-04-27 | $126.51 | $130.33 | $121.57 | $127.12 | 0.2M |
| 2026-04-24 | $121.64 | $126.69 | $119.46 | $126.51 | 0.2M |
| 2026-04-23 | $126.50 | $127.20 | $118.50 | $121.83 | 0.3M |
| 2026-04-22 | $128.84 | $130.43 | $127.07 | $127.44 | 0.1M |
| 2026-04-21 | $128.47 | $130.93 | $126.55 | $128.28 | 0.2M |
| 2026-04-20 | $127.65 | $130.43 | $124.85 | $128.12 | 0.3M |
| 2026-04-17 | $132.65 | $134.54 | $126.92 | $129.17 | 0.2M |
| 2026-04-16 | $131.96 | $133.62 | $130.01 | $131.47 | 0.4M |
| 2026-04-15 | $129.01 | $132.13 | $129.01 | $131.76 | 0.3M |
| 2026-04-14 | $128.33 | $130.69 | $126.68 | $128.57 | 0.1M |
| 2026-04-13 | $120.58 | $127.47 | $120.58 | $127.22 | 0.2M |
| 2026-04-10 | $123.28 | $123.85 | $119.34 | $120.58 | 0.2M |
| 2026-04-09 | $129.71 | $130.59 | $123.65 | $124.29 | 0.4M |
| 2026-04-08 | $133.26 | $135.28 | $129.60 | $130.00 | 0.2M |
| 2026-04-07 | $129.82 | $132.46 | $128.56 | $131.62 | 0.2M |
| 2026-04-06 | $129.41 | $132.28 | $129.41 | $130.37 | 0.1M |
| 2026-04-02 | $126.93 | $131.88 | $126.93 | $130.35 | 0.3M |
| 2026-04-01 | $127.68 | $129.86 | $124.22 | $128.23 | 0.2M |
| 2026-03-31 | $127.80 | $128.43 | $125.71 | $127.49 | 0.3M |
| 2026-03-30 | $123.00 | $126.83 | $122.51 | $126.07 | 0.4M |
| 2026-03-27 | $121.48 | $124.63 | $119.51 | $122.64 | 0.2M |
| 2026-03-26 | $119.40 | $123.06 | $119.40 | $121.81 | 0.3M |
| 2026-03-25 | $126.25 | $126.39 | $117.16 | $120.36 | 0.4M |
| 2026-03-24 | $127.72 | $128.81 | $124.18 | $124.85 | 0.2M |
| 2026-03-23 | $132.27 | $135.00 | $128.87 | $129.29 | 0.2M |
| 2026-03-20 | $127.39 | $131.46 | $126.01 | $129.87 | 0.3M |
| 2026-03-19 | $125.11 | $128.23 | $125.11 | $127.25 | 0.2M |
| 2026-03-18 | $125.17 | $127.45 | $125.06 | $125.48 | 0.2M |
| 2026-03-17 | $126.72 | $130.58 | $124.53 | $126.88 | 0.2M |
| 2026-03-16 | $127.77 | $128.96 | $126.54 | $126.72 | 0.2M |
| 2026-03-13 | $130.24 | $133.16 | $126.76 | $127.14 | 0.2M |
| 2026-03-12 | $132.72 | $136.00 | $125.90 | $128.80 | 0.3M |
| 2026-03-11 | $135.30 | $136.46 | $132.01 | $134.96 | 0.2M |
| 2026-03-10 | $140.73 | $141.14 | $131.65 | $135.00 | 0.4M |
| 2026-03-09 | $142.72 | $143.40 | $138.93 | $142.46 | 0.4M |
| 2026-03-06 | $143.78 | $145.24 | $140.04 | $144.83 | 0.2M |
| 2026-03-05 | $148.06 | $150.01 | $145.12 | $145.28 | 0.2M |
| 2026-03-04 | $147.66 | $149.38 | $145.03 | $148.25 | 0.3M |
| 2026-03-03 | $142.00 | $150.19 | $142.00 | $148.46 | 0.4M |
| 2026-03-02 | $139.15 | $149.11 | $139.15 | $144.45 | 0.4M |
| 2026-02-27 | $140.55 | $142.27 | $136.45 | $141.40 | 0.4M |
| 2026-02-26 | $134.81 | $143.84 | $134.16 | $143.29 | 0.6M |
| 2026-02-25 | $128.71 | $133.61 | $116.12 | $133.31 | 1.0M |
| 2026-02-24 | $127.34 | $130.00 | $125.68 | $126.36 | 0.4M |
| 2026-02-23 | $130.37 | $131.51 | $126.20 | $127.16 | 0.3M |
| 2026-02-20 | $130.74 | $132.02 | $127.74 | $131.53 | 0.2M |
| 2026-02-19 | $131.94 | $133.92 | $127.10 | $130.94 | 0.3M |
| 2026-02-18 | $130.06 | $135.30 | $130.06 | $133.62 | 0.4M |
| 2026-02-17 | $126.84 | $131.49 | $126.62 | $130.21 | 0.4M |
| 2026-02-13 | $126.36 | $131.31 | $124.80 | $125.36 | 0.5M |
| 2026-02-12 | $129.80 | $132.29 | $123.97 | $125.43 | 0.7M |
| 2026-02-11 | $146.05 | $146.39 | $125.39 | $131.11 | 1.3M |
| 2026-02-10 | $153.95 | $154.44 | $145.50 | $145.86 | 0.5M |
| 2026-02-09 | $168.42 | $170.13 | $153.51 | $154.06 | 0.4M |
| 2026-02-06 | $174.00 | $176.10 | $169.08 | $169.67 | 0.5M |
| 2026-02-05 | $166.11 | $173.41 | $165.69 | $172.15 | 0.5M |
| 2026-02-04 | $166.88 | $170.00 | $163.84 | $165.47 | 0.4M |
| 2026-02-03 | $172.18 | $172.18 | $158.00 | $165.62 | 0.3M |
| 2026-02-02 | $168.77 | $173.04 | $168.77 | $172.37 | 0.1M |
| 2026-01-30 | $166.51 | $169.43 | $165.03 | $169.00 | 0.2M |
| 2026-01-29 | $170.05 | $170.22 | $165.57 | $166.82 | 0.1M |
| 2026-01-28 | $169.75 | $170.00 | $167.35 | $169.22 | 0.1M |
| 2026-01-27 | $173.69 | $174.07 | $169.64 | $169.95 | 0.1M |
| 2026-01-26 | $172.00 | $179.71 | $171.46 | $173.93 | 0.2M |
| 2026-01-23 | $172.97 | $172.97 | $169.97 | $171.34 | 0.1M |
| 2026-01-22 | $177.18 | $177.23 | $171.41 | $173.44 | 0.2M |
| 2026-01-21 | $178.92 | $181.51 | $175.15 | $176.41 | 0.2M |
| 2026-01-20 | $181.16 | $184.55 | $178.51 | $178.73 | 0.1M |