NasdaqGS - Nasdaq Real Time Price USD

Huron Consulting Group Inc. (HURN)

93.36 +0.37 (+0.40%)
As of 3:14 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 92.97 93.44 91.79 93.36 93.36 69,804
Apr 23, 2024 93.35 95.38 92.92 92.99 92.99 85,200
Apr 22, 2024 92.34 94.18 92.34 93.20 93.20 100,400
Apr 19, 2024 90.16 92.69 90.02 92.32 92.32 116,500
Apr 18, 2024 91.31 92.00 90.07 90.44 90.44 90,500
Apr 17, 2024 91.23 91.65 90.71 91.24 91.24 111,800
Apr 16, 2024 91.02 91.40 90.60 90.67 90.67 73,400
Apr 15, 2024 92.40 92.40 90.29 91.15 91.15 122,900
Apr 12, 2024 93.90 93.90 92.19 92.39 92.39 79,900
Apr 11, 2024 94.19 94.84 93.61 93.87 93.87 88,500
Apr 10, 2024 93.50 94.44 93.11 93.69 93.69 111,200
Apr 9, 2024 94.81 96.21 94.20 94.92 94.92 105,600
Apr 8, 2024 94.75 95.73 94.18 94.46 94.46 104,600
Apr 5, 2024 93.74 95.11 93.08 94.19 94.19 103,400
Apr 4, 2024 96.71 96.88 93.62 93.83 93.83 202,700
Apr 3, 2024 94.87 96.44 94.37 96.00 96.00 132,000
Apr 2, 2024 94.56 95.93 93.97 95.00 95.00 157,200
Apr 1, 2024 96.38 96.75 94.90 95.23 95.23 130,800
Mar 28, 2024 96.32 97.67 96.21 96.62 96.62 97,100
Mar 27, 2024 96.24 96.82 95.91 96.32 96.32 92,200
Mar 26, 2024 95.28 95.84 94.99 95.52 95.52 141,500
Mar 25, 2024 95.31 95.54 94.37 94.80 94.80 136,700
Mar 22, 2024 95.96 95.96 94.29 95.09 95.09 114,100
Mar 21, 2024 96.10 97.30 95.25 95.40 95.40 151,900
Mar 20, 2024 94.70 96.22 94.54 95.91 95.91 151,200
Mar 19, 2024 94.40 95.96 94.22 95.25 95.25 98,600
Mar 18, 2024 96.55 97.26 93.61 94.28 94.28 209,800
Mar 15, 2024 95.27 97.29 95.27 96.47 96.47 268,600
Mar 14, 2024 97.79 97.79 95.37 95.95 95.95 177,200
Mar 13, 2024 97.84 99.70 97.51 97.93 97.93 136,500
Mar 12, 2024 98.72 99.59 97.24 97.79 97.79 150,500
Mar 11, 2024 98.86 99.51 97.51 99.35 99.35 147,700
Mar 8, 2024 100.07 100.32 98.87 99.00 99.00 132,600
Mar 7, 2024 98.77 100.19 98.18 99.37 99.37 141,900
Mar 6, 2024 98.34 98.50 96.85 97.93 97.93 99,600
Mar 5, 2024 97.77 98.02 96.95 97.29 97.29 127,200
Mar 4, 2024 99.53 100.36 98.24 98.33 98.33 159,200
Mar 1, 2024 98.13 99.52 97.51 99.40 99.40 219,700
Feb 29, 2024 94.95 98.70 94.95 98.13 98.13 320,300
Feb 28, 2024 103.13 104.88 93.00 93.90 93.90 339,200
Feb 27, 2024 107.02 107.90 106.28 107.36 107.36 99,200
Feb 26, 2024 106.64 107.25 105.88 107.02 107.02 66,200
Feb 23, 2024 105.18 107.06 104.65 107.05 107.05 70,300
Feb 22, 2024 103.95 105.44 103.41 105.18 105.18 114,500
Feb 21, 2024 104.25 104.55 102.55 104.00 104.00 83,300
Feb 20, 2024 104.39 105.42 104.39 104.66 104.66 64,500
Feb 16, 2024 106.99 108.23 105.24 105.24 105.24 67,200
Feb 15, 2024 105.46 106.86 105.02 106.86 106.86 76,100
Feb 14, 2024 101.58 105.73 101.47 105.61 105.61 102,200
Feb 13, 2024 103.51 104.80 100.85 101.45 101.45 100,400
Feb 12, 2024 104.18 105.28 103.57 104.70 104.70 110,900
Feb 9, 2024 101.91 104.01 101.91 103.51 103.51 93,700
Feb 8, 2024 101.65 103.10 101.46 102.18 102.18 75,200
Feb 7, 2024 102.00 102.61 101.13 101.46 101.46 59,600
Feb 6, 2024 101.54 102.77 101.39 101.95 101.95 64,500
Feb 5, 2024 102.33 102.51 100.89 101.54 101.54 102,500
Feb 2, 2024 104.81 104.81 102.92 103.10 103.10 66,300
Feb 1, 2024 103.22 105.45 103.22 105.25 105.25 68,500
Jan 31, 2024 106.28 106.44 103.53 103.53 103.53 89,000
Jan 30, 2024 105.86 106.15 104.78 106.09 106.09 61,900
Jan 29, 2024 103.90 105.74 103.58 105.74 105.74 66,400
Jan 26, 2024 104.74 107.32 104.64 104.68 104.68 84,100
Jan 25, 2024 105.61 105.63 103.32 103.93 103.93 73,700
Jan 24, 2024 104.67 105.65 104.11 105.06 105.06 63,600
Jan 23, 2024 105.71 106.83 103.87 103.87 103.87 76,000
Jan 22, 2024 105.22 106.21 104.44 105.90 105.90 127,600
Jan 19, 2024 105.88 105.88 104.65 104.98 104.98 71,700
Jan 18, 2024 103.83 105.15 102.92 105.15 105.15 82,900
Jan 17, 2024 103.59 105.12 103.41 103.96 103.96 73,200
Jan 16, 2024 103.45 104.57 103.10 103.84 103.84 96,900
Jan 12, 2024 104.18 104.24 102.55 104.10 104.10 91,700
Jan 11, 2024 103.31 103.46 102.16 103.11 103.11 107,800
Jan 10, 2024 103.18 103.45 102.39 103.17 103.17 94,900
Jan 9, 2024 100.93 103.14 100.26 102.64 102.64 155,900
Jan 8, 2024 99.52 101.35 99.30 101.27 101.27 93,800
Jan 5, 2024 100.22 100.78 98.97 99.42 99.42 171,800
Jan 4, 2024 100.75 101.32 100.23 100.81 100.81 89,200
Jan 3, 2024 101.56 102.48 99.82 99.92 99.92 142,400
Jan 2, 2024 101.20 102.68 100.96 101.36 101.36 92,300
Dec 29, 2023 101.58 103.74 101.44 102.80 102.80 148,500
Dec 28, 2023 101.11 101.52 100.28 100.97 100.97 85,700
Dec 27, 2023 100.85 101.57 100.76 101.11 101.11 76,300
Dec 26, 2023 100.77 101.63 100.24 101.18 101.18 67,700
Dec 22, 2023 100.03 101.61 99.96 100.49 100.49 104,100
Dec 21, 2023 100.21 100.25 99.00 99.57 99.57 125,200
Dec 20, 2023 99.17 101.87 97.80 99.94 99.94 139,100
Dec 19, 2023 98.91 99.84 97.83 99.17 99.17 120,400
Dec 18, 2023 98.42 99.97 97.92 98.24 98.24 199,800
Dec 15, 2023 96.83 98.47 95.78 97.36 97.36 413,500
Dec 14, 2023 105.92 106.10 95.61 96.03 96.03 550,300
Dec 13, 2023 106.21 106.81 104.96 105.34 105.34 118,600
Dec 12, 2023 104.11 106.07 103.10 105.79 105.79 68,200
Dec 11, 2023 105.38 105.88 103.91 104.11 104.11 87,300
Dec 8, 2023 103.82 105.85 103.82 105.05 105.05 86,000
Dec 7, 2023 104.27 104.73 103.59 103.62 103.62 69,200
Dec 6, 2023 106.12 106.29 104.51 104.62 104.62 67,700
Dec 5, 2023 107.63 107.87 105.39 105.50 105.50 127,300
Dec 4, 2023 107.83 108.44 106.75 107.85 107.85 79,000
Dec 1, 2023 103.95 108.82 103.79 108.51 108.51 162,500
Nov 30, 2023 102.32 104.47 102.32 104.17 104.17 105,300
Nov 29, 2023 103.27 104.32 102.55 102.64 102.64 79,100
Nov 28, 2023 105.39 105.39 103.62 103.62 103.62 70,500
Nov 27, 2023 106.05 107.03 105.40 105.40 105.40 78,800
Nov 24, 2023 104.65 105.79 104.65 105.48 105.48 22,200
Nov 22, 2023 105.41 106.70 104.61 104.98 104.98 79,400
Nov 21, 2023 105.23 105.99 104.58 104.88 104.88 102,400
Nov 20, 2023 105.70 106.35 104.95 105.23 105.23 90,800
Nov 17, 2023 106.47 107.60 105.70 106.33 106.33 153,000
Nov 16, 2023 105.87 107.58 104.98 105.66 105.66 294,100
Nov 15, 2023 107.80 109.44 105.55 105.84 105.84 124,400
Nov 14, 2023 109.59 109.73 104.72 108.37 108.37 137,000
Nov 13, 2023 103.76 108.79 103.76 108.38 108.38 187,000
Nov 10, 2023 104.53 105.83 104.04 104.51 104.51 120,000
Nov 9, 2023 103.34 105.29 102.81 104.53 104.53 149,200
Nov 8, 2023 102.60 103.60 101.68 102.65 102.65 69,300
Nov 7, 2023 102.45 104.26 100.52 103.07 103.07 112,000
Nov 6, 2023 101.80 103.11 101.18 103.04 103.04 110,600
Nov 3, 2023 107.05 113.31 99.54 101.40 101.40 237,500
Nov 2, 2023 100.61 101.30 98.41 99.54 99.54 188,200
Nov 1, 2023 98.37 100.83 98.28 100.41 100.41 121,500
Oct 31, 2023 98.19 99.48 97.86 99.36 99.36 110,200
Oct 30, 2023 99.28 99.28 97.57 97.68 97.68 72,800
Oct 27, 2023 99.13 99.13 94.00 98.12 98.12 118,800
Oct 26, 2023 97.70 99.81 97.70 99.46 99.46 99,100
Oct 25, 2023 97.95 98.85 97.28 97.66 97.66 97,700
Oct 24, 2023 98.56 99.41 96.92 98.37 98.37 113,700
Oct 23, 2023 99.51 99.97 97.60 97.98 97.98 84,600
Oct 20, 2023 101.70 101.91 99.08 99.23 99.23 116,100
Oct 19, 2023 101.65 102.59 100.77 101.31 101.31 78,200
Oct 18, 2023 103.94 103.94 101.95 101.95 101.95 129,700
Oct 17, 2023 102.38 105.25 102.38 104.11 104.11 145,800
Oct 16, 2023 103.70 105.18 102.59 102.70 102.70 127,600
Oct 13, 2023 104.31 104.42 103.00 103.49 103.49 41,900
Oct 12, 2023 105.88 106.29 103.37 104.52 104.52 77,700
Oct 11, 2023 104.64 106.12 103.50 105.62 105.62 96,200
Oct 10, 2023 104.83 106.20 104.45 104.47 104.47 152,800
Oct 9, 2023 102.98 104.77 102.98 104.40 104.40 66,500
Oct 6, 2023 100.26 102.90 100.26 102.78 102.78 101,600
Oct 5, 2023 101.24 102.75 100.70 100.73 100.73 103,600
Oct 4, 2023 101.92 102.62 100.27 101.07 101.07 157,700
Oct 3, 2023 103.17 103.98 101.57 102.23 102.23 79,700
Oct 2, 2023 103.40 105.16 103.01 103.34 103.34 110,000
Sep 29, 2023 104.48 104.94 103.37 104.16 104.16 90,700
Sep 28, 2023 105.67 105.69 103.44 104.07 104.07 74,000
Sep 27, 2023 104.99 105.49 103.54 105.49 105.49 67,400
Sep 26, 2023 105.13 105.50 102.37 103.85 103.85 82,400
Sep 25, 2023 102.18 105.32 100.64 105.28 105.28 147,500
Sep 22, 2023 105.93 106.56 102.07 102.21 102.21 174,000
Sep 21, 2023 105.53 107.44 104.01 106.02 106.02 217,600
Sep 20, 2023 103.57 106.20 103.57 105.53 105.53 165,900
Sep 19, 2023 102.84 103.61 102.03 103.14 103.14 149,100
Sep 18, 2023 100.34 102.63 100.29 102.39 102.39 114,800
Sep 15, 2023 100.68 100.85 98.99 99.07 99.07 171,000
Sep 14, 2023 99.08 100.65 99.03 100.57 100.57 93,800
Sep 13, 2023 100.26 100.26 97.07 98.48 98.48 148,600
Sep 12, 2023 100.08 101.00 99.55 100.59 100.59 86,200
Sep 11, 2023 99.06 101.33 99.06 100.15 100.15 99,700
Sep 8, 2023 99.30 99.67 99.09 99.26 99.26 79,600
Sep 7, 2023 99.64 100.74 98.79 99.25 99.25 124,400
Sep 6, 2023 100.43 101.77 99.43 99.76 99.76 93,900
Sep 5, 2023 100.79 100.86 98.73 100.09 100.09 88,100
Sep 1, 2023 100.07 102.02 100.07 100.79 100.79 124,500
Aug 31, 2023 100.26 100.62 99.44 99.95 99.95 82,600
Aug 30, 2023 99.65 101.47 99.65 100.34 100.34 100,700
Aug 29, 2023 98.64 100.01 98.36 99.39 99.39 73,200
Aug 28, 2023 98.85 99.47 98.16 98.86 98.86 69,000
Aug 25, 2023 99.00 99.50 97.50 98.63 98.63 73,300
Aug 24, 2023 97.18 99.24 97.18 98.95 98.95 81,700
Aug 23, 2023 96.29 97.39 96.08 97.16 97.16 102,100
Aug 22, 2023 96.08 96.86 95.84 96.27 96.27 142,200
Aug 21, 2023 97.12 97.38 95.74 95.98 95.98 111,200
Aug 18, 2023 96.24 97.44 96.08 97.14 97.14 204,100
Aug 17, 2023 99.27 99.87 96.62 96.67 96.67 144,500
Aug 16, 2023 100.87 101.58 99.30 99.61 99.61 157,400
Aug 15, 2023 99.87 101.26 98.87 100.89 100.89 60,000
Aug 14, 2023 97.86 100.28 97.47 100.06 100.06 138,100
Aug 11, 2023 97.74 99.01 97.72 98.12 98.12 155,600
Aug 10, 2023 98.15 99.36 96.72 97.64 97.64 114,500
Aug 9, 2023 99.57 99.77 97.63 98.04 98.04 150,200
Aug 8, 2023 100.69 101.42 99.70 99.74 99.74 103,100
Aug 7, 2023 99.47 101.65 98.48 101.56 101.56 65,700
Aug 4, 2023 100.80 104.56 99.34 99.47 99.47 105,400
Aug 3, 2023 99.94 101.67 98.00 101.13 101.13 120,400
Aug 2, 2023 97.58 101.27 97.42 100.20 100.20 177,400
Aug 1, 2023 93.00 98.13 92.53 97.94 97.94 202,700
Jul 31, 2023 93.88 97.60 93.88 94.57 94.57 171,700
Jul 28, 2023 87.22 94.64 87.22 93.65 93.65 415,700
Jul 27, 2023 81.48 81.48 77.99 79.29 79.29 226,900
Jul 26, 2023 83.53 83.71 80.99 80.99 80.99 62,200
Jul 25, 2023 82.70 83.89 82.19 83.58 83.58 105,000
Jul 24, 2023 84.02 84.02 82.76 82.83 82.83 59,200
Jul 21, 2023 85.33 85.43 83.56 83.70 83.70 73,500
Jul 20, 2023 84.26 85.09 83.47 84.83 84.83 79,900
Jul 19, 2023 84.35 84.84 83.53 84.04 84.04 82,400
Jul 18, 2023 83.98 85.10 83.70 84.50 84.50 96,200
Jul 17, 2023 83.07 85.00 83.07 84.27 84.27 91,800
Jul 14, 2023 81.51 83.34 81.05 83.16 83.16 87,700
Jul 13, 2023 81.19 81.84 80.98 81.42 81.42 77,400
Jul 12, 2023 83.81 83.81 80.90 81.07 81.07 107,800
Jul 11, 2023 82.92 83.96 82.52 82.89 82.89 109,900
Jul 10, 2023 82.48 83.73 82.31 82.51 82.51 79,300
Jul 7, 2023 83.58 83.79 82.13 82.23 82.23 84,700
Jul 6, 2023 83.98 84.96 83.19 83.76 83.76 56,900
Jul 5, 2023 84.71 84.95 84.11 84.60 84.60 53,600
Jul 3, 2023 84.67 85.81 84.54 85.19 85.19 54,600
Jun 30, 2023 83.88 85.42 83.46 84.91 84.91 137,300
Jun 29, 2023 82.21 84.36 82.11 83.20 83.20 105,500
Jun 28, 2023 83.06 83.18 81.38 82.22 82.22 119,400
Jun 27, 2023 84.38 84.69 83.13 83.21 83.21 83,000
Jun 26, 2023 83.48 84.52 83.12 83.89 83.89 95,900
Jun 23, 2023 85.22 86.29 82.87 83.98 83.98 497,400
Jun 22, 2023 83.73 85.97 83.33 85.93 85.93 116,200
Jun 21, 2023 83.64 83.96 83.26 83.81 83.81 154,200
Jun 20, 2023 84.71 84.71 83.23 83.47 83.47 201,600
Jun 16, 2023 84.37 85.42 84.19 84.67 84.67 232,200
Jun 15, 2023 83.17 83.79 80.50 83.66 83.66 143,100
Jun 14, 2023 84.04 84.71 83.05 83.46 83.46 128,700
Jun 13, 2023 83.97 84.54 83.40 84.19 84.19 80,300
Jun 12, 2023 83.90 84.65 83.67 83.80 83.80 88,000
Jun 9, 2023 83.87 84.98 82.47 84.11 84.11 145,400
Jun 8, 2023 84.73 85.31 83.86 84.01 84.01 96,900
Jun 7, 2023 83.25 85.78 81.11 85.13 85.13 105,700
Jun 6, 2023 81.85 83.21 81.45 82.83 82.83 103,800
Jun 5, 2023 82.66 82.99 80.95 81.90 81.90 117,200
Jun 2, 2023 81.52 83.29 80.94 83.15 83.15 113,000
Jun 1, 2023 80.89 82.12 80.63 80.71 80.71 137,700
May 31, 2023 81.74 82.81 80.80 81.28 81.28 82,100
May 30, 2023 81.52 82.69 81.20 81.95 81.95 57,400
May 26, 2023 80.37 82.47 80.37 81.72 81.72 103,300
May 25, 2023 82.77 84.45 79.99 80.62 80.62 102,400
May 24, 2023 83.17 84.71 82.96 83.18 83.18 176,100
May 23, 2023 83.10 84.55 82.44 83.19 83.19 111,100
May 22, 2023 81.12 83.39 80.58 83.32 83.32 149,800
May 19, 2023 80.45 81.22 80.25 81.05 81.05 83,900
May 18, 2023 80.06 80.58 79.74 79.89 79.89 117,700
May 17, 2023 81.00 81.06 80.30 80.37 80.37 81,500
May 16, 2023 81.08 81.45 78.31 80.56 80.56 69,700
May 15, 2023 80.52 81.53 79.84 81.08 81.08 102,200
May 12, 2023 80.71 82.16 80.04 80.52 80.52 134,000
May 11, 2023 79.10 81.13 78.38 80.65 80.65 140,600
May 10, 2023 78.83 81.30 78.30 79.67 79.67 217,800
May 9, 2023 76.72 79.94 76.17 78.40 78.40 201,100
May 8, 2023 73.21 77.55 73.21 76.79 76.79 290,500
May 5, 2023 71.64 73.83 70.66 73.26 73.26 201,500
May 4, 2023 74.36 74.36 70.79 71.39 71.39 232,000
May 3, 2023 86.17 87.44 74.64 74.93 74.93 497,300
May 2, 2023 85.32 85.52 83.59 85.16 85.16 351,600
May 1, 2023 84.66 85.87 84.66 85.72 85.72 141,100
Apr 28, 2023 83.52 85.01 83.10 84.79 84.79 147,600
Apr 27, 2023 82.35 85.69 82.35 83.98 83.98 222,500
Apr 26, 2023 81.81 83.00 80.45 82.55 82.55 140,300
Apr 25, 2023 81.88 82.78 81.14 82.36 82.36 126,500
Apr 24, 2023 83.16 83.79 82.10 82.37 82.37 57,100

Related Tickers

CRAI CRA International, Inc.
148.67
-0.25%
 
FCN FTI Consulting, Inc.
212.76
-0.10%
 
ICFI ICF International, Inc.
141.70
-0.12%
 
FORR Forrester Research, Inc.
18.74
-1.21%
 
RGP Resources Connection, Inc.
11.17
-0.80%
 
BAH Booz Allen Hamilton Holding Corporation
143.99
-1.35%
 
VRSK Verisk Analytics, Inc.
221.74
-0.23%
 
TRU TransUnion
68.49
-1.44%
 
EFX Equifax Inc.
223.99
-0.21%