UK markets open in 27 minutes

Huron Consulting Group Inc. (HURN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
97.52-0.64 (-0.65%)
At close: 04:00PM EDT
97.52 0.00 (0.00%)
After hours: 04:13PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202498.0799.2797.1297.5297.52203,500
21 Jun 202496.9598.4396.1298.1698.16280,200
20 Jun 202496.6798.3396.0697.0397.03128,300
18 Jun 202496.7597.0295.6396.7596.75149,300
17 Jun 202494.3197.1594.3196.7496.74174,300
14 Jun 202495.2596.4194.7194.9594.95135,700
13 Jun 202497.2797.6295.2196.1796.17102,400
12 Jun 202498.0799.0297.2197.4497.44171,400
11 Jun 202496.9897.7894.8997.2097.20171,300
10 Jun 202496.6397.7994.0097.3897.38340,900
07 Jun 202495.4397.8195.4297.3697.36247,000
06 Jun 202494.2496.9794.2496.1296.12369,300
05 Jun 202491.4294.5190.4394.4994.49335,000
04 Jun 202489.8991.4389.1191.2291.22104,000
03 Jun 202489.0090.0088.3889.8989.89145,200
31 May 202486.5688.4786.5688.3188.31141,500
30 May 202486.1086.7085.3585.9285.9282,600
29 May 202487.1487.5185.6086.1086.1097,100
28 May 202487.2888.9086.5188.0688.06146,400
24 May 202486.7887.1785.8587.1787.1795,100
23 May 202485.1785.7384.8785.5885.5891,900
22 May 202485.2485.7684.9185.2285.2295,500
21 May 202486.3886.8585.0385.4285.42107,600
20 May 202487.6988.5586.6586.7186.71122,500
17 May 202487.7388.4386.6087.6687.66134,700
16 May 202486.6087.8586.3187.7287.72153,400
15 May 202487.6988.3286.4086.6086.60141,200
14 May 202487.6687.8086.5487.1287.12234,100
13 May 202487.5989.0587.0687.3387.33163,500
10 May 202487.3488.3886.8687.5687.56122,200
09 May 202487.2387.9186.4187.0087.00284,900
08 May 202487.1788.1786.9387.0987.09159,800
07 May 202487.3988.5487.0887.6687.66109,600
06 May 202486.6088.8886.6086.9386.93119,900
03 May 202486.2987.6785.6886.3286.32170,500
02 May 202487.5287.6484.2685.6485.64197,600
01 May 202490.0692.6486.0487.0787.07274,600
30 Apr 202493.4694.0792.9993.2493.24153,200
29 Apr 202493.9594.5293.2893.6893.68174,700
26 Apr 202494.4094.4693.0093.6393.63125,300
25 Apr 202492.8695.1092.2593.8193.81206,600
24 Apr 202492.9793.6191.7993.4493.44183,900
23 Apr 202493.3595.3892.9292.9992.9985,200
22 Apr 202492.3494.1892.3493.2093.20100,400
19 Apr 202490.1692.6990.0292.3292.32116,500
18 Apr 202491.3192.0090.0790.4490.4490,500
17 Apr 202491.2391.6590.7191.2491.24111,800
16 Apr 202491.0291.4090.6090.6790.6773,400
15 Apr 202492.4092.4090.2991.1591.15122,900
12 Apr 202493.9093.9092.1992.3992.3979,900
11 Apr 202494.1994.8493.6193.8793.8788,500
10 Apr 202493.5094.4493.1193.6993.69111,200
09 Apr 202494.8196.2194.2094.9294.92105,600
08 Apr 202494.7595.7394.1894.4694.46104,600
05 Apr 202493.7495.1193.0894.1994.19103,400
04 Apr 202496.7196.8893.6293.8393.83202,700
03 Apr 202494.8796.4494.3796.0096.00132,000
02 Apr 202494.5695.9393.9795.0095.00157,200
01 Apr 202496.3896.7594.9095.2395.23130,800
28 Mar 202496.3297.6796.2196.6296.6297,100
27 Mar 202496.2496.8295.9196.3296.3292,200
26 Mar 202495.2895.8494.9995.5295.52141,500
25 Mar 202495.3195.5494.3794.8094.80136,700
22 Mar 202495.9695.9694.2995.0995.09114,100
21 Mar 202496.1097.3095.2595.4095.40151,900
20 Mar 202494.7096.2294.5495.9195.91151,200
19 Mar 202494.4095.9694.2295.2595.2598,600
18 Mar 202496.5597.2693.6194.2894.28209,800
15 Mar 202495.2797.2995.2796.4796.47268,600
14 Mar 202497.7997.7995.3795.9595.95177,200
13 Mar 202497.8499.7097.5197.9397.93136,500
12 Mar 202498.7299.5997.2497.7997.79150,500
11 Mar 202498.8699.5197.5199.3599.35147,700
08 Mar 2024100.07100.3298.8799.0099.00132,600
07 Mar 202498.77100.1998.1899.3799.37141,900
06 Mar 202498.3498.5096.8597.9397.9399,600
05 Mar 202497.7798.0296.9597.2997.29127,200
04 Mar 202499.53100.3698.2498.3398.33159,200
01 Mar 202498.1399.5297.5199.4099.40219,700
29 Feb 202494.9598.7094.9598.1398.13320,300
28 Feb 2024103.13104.8893.0093.9093.90339,200
27 Feb 2024107.02107.90106.28107.36107.3699,200
26 Feb 2024106.64107.25105.88107.02107.0266,200
23 Feb 2024105.18107.06104.65107.05107.0570,300
22 Feb 2024103.95105.44103.41105.18105.18114,500
21 Feb 2024104.25104.55102.55104.00104.0083,300
20 Feb 2024104.39105.42104.39104.66104.6664,500
16 Feb 2024106.99108.23105.24105.24105.2467,200
15 Feb 2024105.46106.86105.02106.86106.8676,100
14 Feb 2024101.58105.73101.47105.61105.61102,200
13 Feb 2024103.51104.80100.85101.45101.45100,400
12 Feb 2024104.18105.28103.57104.70104.70110,900
09 Feb 2024101.91104.01101.91103.51103.5193,700
08 Feb 2024101.65103.10101.46102.18102.1875,200
07 Feb 2024102.00102.61101.13101.46101.4659,600
06 Feb 2024101.54102.77101.39101.95101.9564,500
05 Feb 2024102.33102.51100.89101.54101.54102,500
02 Feb 2024104.81104.81102.92103.10103.1066,300
01 Feb 2024103.22105.45103.22105.25105.2568,500
31 Jan 2024106.28106.44103.53103.53103.5389,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...