Skip to main content
Huron Consulting Group Inc. (HURN)
NASDAQ: HURN · Real-Time Price · USD
170.84
+0.31 (0.18%)
At close: Dec 5, 2025, 4:00 PM EST
170.81
-0.03 (-0.01%)
After-hours: Dec 5, 2025, 7:35 PM EST

Huron Consulting Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025170.05171.01168.39170.84170.840.18%103,934
Dec 4, 2025166.23170.58166.02170.52170.522.58%117,846
Dec 3, 2025165.44168.19164.88166.23166.230.86%137,403
Dec 2, 2025164.78165.90163.94164.81164.810.64%104,993
Dec 1, 2025164.20166.87163.31163.77163.77-0.51%77,774
Nov 28, 2025165.69165.96163.38164.61164.61-0.24%46,699
Nov 26, 2025164.16165.79163.63165.01165.010.02%70,932
Nov 25, 2025162.59168.07162.14164.98164.982.39%100,460
Nov 24, 2025163.35165.00160.25161.13161.13-1.36%163,161
Nov 21, 2025162.93166.74162.00163.35163.350.24%173,552
Nov 20, 2025164.50165.70161.37162.96162.960.36%184,001
Nov 19, 2025161.92164.50159.68162.38162.380.86%143,575
Nov 18, 2025159.56162.57158.72161.00161.000.29%74,912
Nov 17, 2025165.09165.59159.79160.53160.53-3.00%169,574
Nov 14, 2025162.36166.15162.36165.50165.502.31%234,528
Nov 13, 2025166.17166.17160.52161.77161.77-2.24%118,831
Nov 12, 2025167.14169.00165.35165.48165.48-0.99%127,692
Nov 11, 2025167.08168.35162.19167.14167.140.57%133,456
Nov 10, 2025166.86167.41161.83166.20166.200.31%148,008
Nov 7, 2025166.78168.37164.47165.69165.69-0.51%236,579
Nov 6, 2025167.32169.00163.61166.54166.54-0.61%268,197
Nov 5, 2025164.76167.76162.33167.57167.571.61%186,660
Nov 4, 2025165.00167.92162.88164.92164.92-0.47%254,336
Nov 3, 2025164.24166.34160.00165.70165.700.77%179,027
Oct 31, 2025165.40166.19160.88164.44164.44-0.58%258,841
Oct 30, 2025167.89172.00162.18165.40165.40-2.48%373,762
Oct 29, 2025156.00174.26156.00169.61169.6111.23%615,410
Oct 28, 2025154.27154.32150.49152.48152.48-0.76%129,516
Oct 27, 2025153.22155.38152.74153.64153.640.37%212,412
Oct 24, 2025153.48154.40151.71153.07153.07-0.05%88,495
Oct 23, 2025152.30153.69151.54153.14153.140.45%66,903
Oct 22, 2025153.86153.99150.88152.45152.45-0.73%96,885
Oct 21, 2025151.80153.65150.51153.57153.571.17%121,369
Oct 20, 2025149.54152.17149.32151.80151.802.53%98,879
Oct 17, 2025146.77148.73145.31148.05148.050.56%133,139
Oct 16, 2025150.42152.56146.55147.23147.23-2.39%231,212
Oct 15, 2025149.05151.63149.02150.84150.841.45%104,035
Oct 14, 2025146.28149.12145.74148.69148.690.65%188,711
Oct 13, 2025145.28148.88144.77147.73147.731.88%179,973
Oct 10, 2025148.64149.32144.66145.01145.01-1.69%138,779
Oct 9, 2025151.81151.81146.97147.50147.50-3.15%276,958
Oct 8, 2025150.23153.66149.33152.30152.301.59%222,383
Oct 7, 2025150.09151.20149.24149.91149.91-0.19%176,295
Oct 6, 2025150.18153.19147.83150.20150.20-0.08%143,607
Oct 3, 2025147.81150.64147.81150.32150.321.86%212,760
Oct 2, 2025146.92147.92145.17147.58147.58-0.03%102,550
Oct 1, 2025145.68148.07144.70147.62147.620.58%179,311
Sep 30, 2025144.32146.90143.99146.77146.771.22%128,206
Sep 29, 2025145.61146.53144.45145.00145.00-0.67%103,643
Sep 26, 2025142.75145.99142.73145.98145.982.19%133,809