Huron Consulting Group Inc. (HURN)
NASDAQ: HURN · Real-Time Price · USD
153.20
+2.74 (1.82%)
At close: May 12, 2025, 4:00 PM
153.20
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
Huron Consulting Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 153.06 | 154.00 | 149.74 | 153.20 | 153.20 | 1.82% | 265,867 |
| May 9, 2025 | 152.41 | 153.46 | 149.64 | 150.46 | 150.46 | -1.18% | 185,867 |
| May 8, 2025 | 152.00 | 154.83 | 150.43 | 152.26 | 152.26 | 0.97% | 189,855 |
| May 7, 2025 | 150.00 | 151.60 | 149.50 | 150.79 | 150.79 | 1.02% | 213,992 |
| May 6, 2025 | 147.50 | 149.66 | 145.63 | 149.27 | 149.27 | 0.65% | 182,059 |
| May 5, 2025 | 146.15 | 149.14 | 145.29 | 148.31 | 148.31 | 0.64% | 265,914 |
| May 2, 2025 | 141.90 | 147.63 | 141.59 | 147.36 | 147.36 | 4.57% | 341,310 |
| May 1, 2025 | 133.63 | 141.78 | 131.99 | 140.92 | 140.92 | 4.55% | 377,026 |
| Apr 30, 2025 | 130.30 | 135.39 | 122.32 | 134.79 | 134.79 | -0.85% | 385,889 |
| Apr 29, 2025 | 134.28 | 136.22 | 133.22 | 135.94 | 135.94 | 0.50% | 217,708 |
| Apr 28, 2025 | 135.44 | 137.49 | 133.74 | 135.26 | 135.26 | 0.83% | 165,996 |
| Apr 25, 2025 | 134.95 | 136.42 | 132.44 | 134.14 | 134.14 | -0.25% | 148,391 |
| Apr 24, 2025 | 136.87 | 136.87 | 133.24 | 134.48 | 134.48 | -1.99% | 188,428 |
| Apr 23, 2025 | 136.90 | 139.57 | 136.16 | 137.21 | 137.21 | 1.35% | 216,899 |
| Apr 22, 2025 | 139.29 | 139.98 | 135.16 | 135.38 | 135.38 | -1.99% | 290,208 |
| Apr 21, 2025 | 140.98 | 142.00 | 136.12 | 138.13 | 138.13 | -2.38% | 558,655 |
| Apr 17, 2025 | 141.45 | 142.98 | 138.50 | 141.50 | 141.50 | 0.01% | 260,832 |
| Apr 16, 2025 | 142.20 | 143.54 | 140.49 | 141.49 | 141.49 | -0.62% | 131,591 |
| Apr 15, 2025 | 145.73 | 145.73 | 141.59 | 142.38 | 142.38 | -0.58% | 161,699 |
| Apr 14, 2025 | 146.24 | 146.24 | 141.78 | 143.20 | 143.20 | -0.05% | 239,862 |
| Apr 11, 2025 | 143.78 | 143.78 | 139.77 | 143.27 | 143.27 | 0.31% | 183,760 |
| Apr 10, 2025 | 142.35 | 144.99 | 139.22 | 142.83 | 142.83 | -0.89% | 250,469 |
| Apr 9, 2025 | 136.10 | 145.81 | 135.23 | 144.11 | 144.11 | 6.32% | 383,234 |
| Apr 8, 2025 | 141.04 | 142.79 | 133.82 | 135.54 | 135.54 | -0.83% | 361,667 |
| Apr 7, 2025 | 135.32 | 141.71 | 129.55 | 136.68 | 136.68 | -0.78% | 488,316 |
| Apr 4, 2025 | 143.22 | 144.70 | 137.58 | 137.76 | 137.76 | -6.61% | 378,112 |
| Apr 3, 2025 | 142.07 | 149.71 | 142.00 | 147.51 | 147.51 | -0.18% | 422,647 |
| Apr 2, 2025 | 144.33 | 149.53 | 144.33 | 147.78 | 147.78 | 0.96% | 402,565 |
| Apr 1, 2025 | 142.67 | 146.40 | 141.87 | 146.38 | 146.38 | 2.04% | 248,684 |
| Mar 31, 2025 | 140.74 | 144.51 | 140.70 | 143.45 | 143.45 | 0.81% | 251,319 |
| Mar 28, 2025 | 142.71 | 145.35 | 141.04 | 142.30 | 142.30 | -0.29% | 201,937 |
| Mar 27, 2025 | 142.53 | 144.44 | 140.82 | 142.71 | 142.71 | 0.14% | 218,235 |
| Mar 26, 2025 | 145.79 | 147.32 | 140.06 | 142.51 | 142.51 | -1.72% | 327,087 |
| Mar 25, 2025 | 142.84 | 147.33 | 142.84 | 145.00 | 145.00 | 1.49% | 265,501 |
| Mar 24, 2025 | 142.30 | 145.59 | 142.24 | 142.87 | 142.87 | 1.42% | 315,657 |
| Mar 21, 2025 | 147.49 | 148.03 | 140.62 | 140.87 | 140.87 | -5.17% | 511,490 |
| Mar 20, 2025 | 149.43 | 150.07 | 148.18 | 148.55 | 148.55 | -0.79% | 200,856 |
| Mar 19, 2025 | 148.39 | 150.64 | 147.43 | 149.73 | 149.73 | 0.90% | 231,191 |
| Mar 18, 2025 | 148.55 | 149.44 | 147.39 | 148.39 | 148.39 | -0.31% | 162,077 |
| Mar 17, 2025 | 146.94 | 149.71 | 146.61 | 148.85 | 148.85 | 0.74% | 166,636 |
| Mar 14, 2025 | 144.41 | 148.64 | 144.41 | 147.76 | 147.76 | 2.32% | 233,340 |
| Mar 13, 2025 | 143.51 | 146.01 | 142.94 | 144.41 | 144.41 | 0.46% | 236,571 |
| Mar 12, 2025 | 145.36 | 145.99 | 142.22 | 143.75 | 143.75 | -1.03% | 247,387 |
| Mar 11, 2025 | 144.20 | 146.98 | 143.82 | 145.24 | 145.24 | 0.69% | 215,941 |
| Mar 10, 2025 | 147.63 | 149.48 | 143.67 | 144.24 | 144.24 | -3.38% | 293,606 |
| Mar 7, 2025 | 144.46 | 149.46 | 143.20 | 149.28 | 149.28 | 2.63% | 270,235 |
| Mar 6, 2025 | 147.09 | 148.30 | 143.61 | 145.46 | 145.46 | -1.64% | 204,366 |
| Mar 5, 2025 | 147.05 | 149.38 | 146.38 | 147.88 | 147.88 | 0.17% | 215,701 |
| Mar 4, 2025 | 148.61 | 149.60 | 143.59 | 147.63 | 147.63 | -0.53% | 362,757 |
| Mar 3, 2025 | 151.13 | 153.85 | 147.26 | 148.42 | 148.42 | -2.65% | 272,486 |