NASDAQ : HURN
Huron Consulting Group Inc. — Price history
Industrials · Consulting Services · United States
Last price 194.43 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.90B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Huron Consulting Group Inc. (HURN) closed at 195.79 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 192.51 | 197.99 | 191.27 | 195.79 | 275,161 | +0.70% |
| 2026-10-30 | 196.05 | 198.21 | 193.245 | 194.43 | 378,047 | +0.78% |
| 2026-10-29 | 195 | 197.81 | 190.91 | 192.93 | 323,491 | -0.39% |
| 2026-10-28 | 193.91 | 198.43 | 191.53 | 193.68 | 511,306 | -1.08% |
| 2026-10-27 | 196.06 | 199.12 | 194.5 | 195.8 | 366,037 | -1.35% |
| 2026-10-26 | 194.33 | 202.03 | 194.33 | 198.48 | 426,516 | +1.43% |
| 2026-10-23 | 199.75 | 203.37 | 193.885 | 195.69 | 776,458 | +1.21% |
| 2026-10-22 | 185 | 194.25 | 181.79 | 193.35 | 422,697 | +5.47% |
| 2026-10-21 | 179.47 | 184.06 | 178.475 | 183.32 | 369,635 | +1.39% |
| 2026-10-20 | 176.74 | 183.05 | 176.46 | 180.81 | 274,083 | +3.49% |
| 2026-10-19 | 173.81 | 176.15 | 173.81 | 174.72 | 160,316 | -0.08% |
| 2026-10-16 | 177.25 | 178.72 | 173.43 | 174.86 | 157,648 | -0.35% |
| 2026-10-15 | 179 | 182.365 | 174.65 | 175.47 | 275,661 | +0.13% |
| 2026-10-14 | 176.6 | 178.185 | 173.34 | 175.25 | 275,093 | -0.61% |
| 2026-10-13 | 175.27 | 178.15 | 172.99 | 176.33 | 357,771 | +1.79% |
| 2026-10-12 | 168.88 | 173.79 | 168 | 173.23 | 327,142 | +3.70% |
| 2026-10-09 | 164.85 | 167.723 | 160 | 167.05 | 153,883 | +1.05% |
| 2026-10-08 | 156.81 | 169.73 | 156.81 | 165.31 | 360,940 | +5.56% |
| 2026-10-07 | 156.36 | 157.85 | 155.405 | 156.61 | 164,478 | -0.41% |
| 2026-10-06 | 160.57 | 161.55 | 156.06 | 157.26 | 204,263 | -1.77% |
| 2026-10-05 | 162.68 | 163.728 | 158.13 | 160.1 | 214,056 | -1.26% |
| 2026-10-02 | 167.75 | 168 | 161.123 | 162.15 | 269,905 | -3.72% |
| 2026-10-01 | 161.47 | 169.45 | 161.135 | 168.42 | 606,218 | +7.39% |
| 2026-09-30 | 156.14 | 157.795 | 155.78 | 156.83 | 281,482 | +0.30% |
| 2026-09-29 | 156.13 | 159.01 | 155.46 | 156.36 | 159,965 | -0.80% |
| 2026-09-28 | 158.62 | 158.62 | 155.71 | 157.62 | 159,913 | -0.23% |
| 2026-09-25 | 157.29 | 161.58 | 157.28 | 157.98 | 137,132 | +0.20% |
| 2026-09-24 | 160.32 | 161.88 | 155.74 | 157.66 | 231,142 | -1.41% |
| 2026-09-23 | 158.1 | 161.34 | 157.975 | 159.91 | 247,528 | +1.30% |
| 2026-09-22 | 159.35 | 159.87 | 155.05 | 157.86 | 218,157 | -0.83% |
| 2026-09-21 | 158.25 | 160.3 | 156.54 | 159.18 | 399,437 | +0.54% |
| 2026-09-18 | 159.56 | 159.56 | 153.29 | 158.33 | 570,782 | +0.57% |
| 2026-09-17 | 153.26 | 157.68 | 150.52 | 157.44 | 291,084 | +2.21% |
| 2026-09-16 | 152.05 | 155.42 | 150.4 | 154.03 | 170,924 | -0.07% |
| 2026-09-15 | 154.43 | 157.025 | 152.35 | 154.14 | 170,341 | -1.46% |
| 2026-09-14 | 156.97 | 157.48 | 153.07 | 156.43 | 234,304 | +4.34% |
| 2026-09-11 | 150.89 | 151.475 | 147.38 | 149.93 | 144,409 | +0.33% |
| 2026-09-10 | 150.23 | 151.715 | 148.27 | 149.43 | 133,077 | -0.16% |
| 2026-09-09 | 146.48 | 149.74 | 144.2 | 149.67 | 147,528 | +1.37% |
| 2026-09-08 | 153.28 | 153.28 | 146.6 | 147.64 | 218,194 | -4.91% |
| 2026-09-04 | 155.53 | 158.185 | 151.968 | 155.27 | 270,629 | -1.79% |
| 2026-09-03 | 158.43 | 161 | 156.11 | 158.1 | 191,928 | +0.93% |
| 2026-09-02 | 157.43 | 158.855 | 153.93 | 156.64 | 198,118 | -0.52% |
| 2026-09-01 | 160.56 | 161.1 | 157.3 | 157.46 | 215,255 | -1.52% |
| 2026-08-31 | 159.31 | 162.195 | 158.74 | 159.89 | 206,879 | +0.03% |
| 2026-08-28 | 160.19 | 162.2 | 159.09 | 159.84 | 256,110 | +0.01% |
| 2026-08-27 | 155.57 | 159.83 | 155.57 | 159.83 | 208,292 | +2.08% |
| 2026-08-26 | 157.51 | 159.03 | 155.72 | 156.57 | 132,281 | -1.65% |
| 2026-08-25 | 161.04 | 163.333 | 159.02 | 159.2 | 146,020 | -2.08% |
| 2026-08-24 | 161.79 | 164.99 | 160.995 | 162.59 | 311,072 | +0.59% |
| 2026-08-21 | 162.45 | 165.365 | 160.02 | 161.64 | 228,557 | -0.50% |
| 2026-08-20 | 158.98 | 162.925 | 158.98 | 162.45 | 223,230 | +2.18% |
| 2026-08-19 | 152.28 | 159.74 | 152.28 | 158.98 | 179,255 | +5.03% |
| 2026-08-18 | 151.54 | 154.65 | 150.255 | 151.37 | 179,875 | +2.05% |
| 2026-08-17 | 149.64 | 151.98 | 146.05 | 148.33 | 221,863 | -2.33% |
| 2026-08-14 | 156.56 | 157 | 151.665 | 151.87 | 116,115 | -2.21% |
| 2026-08-13 | 151.94 | 155.51 | 149.69 | 155.31 | 202,147 | +3.33% |
| 2026-08-12 | 149.14 | 152.25 | 143.18 | 150.31 | 183,529 | -1.60% |
| 2026-08-11 | 150.22 | 155.595 | 148.06 | 152.75 | 159,940 | +0.47% |
| 2026-08-10 | 150.47 | 154.38 | 150.05 | 152.03 | 223,438 | -0.01% |
| 2026-08-07 | 150.74 | 153.99 | 148.053 | 152.05 | 181,259 | +1.30% |
| 2026-08-06 | 149.51 | 151.68 | 147 | 150.1 | 246,830 | +0.28% |
| 2026-08-05 | 153 | 153 | 148.39 | 149.68 | 231,311 | -2.03% |
| 2026-08-04 | 146.93 | 153.44 | 146.93 | 152.78 | 402,957 | +1.88% |
| 2026-08-03 | 155.57 | 157.105 | 148.73 | 149.96 | 474,505 | -1.19% |
| 2026-07-31 | 161.4 | 163 | 150.32 | 151.77 | 871,145 | -7.32% |
| 2026-07-30 | 166 | 171.66 | 161.03 | 163.76 | 955,755 | -3.88% |
| 2026-07-29 | 134.09 | 172.9 | 130.735 | 170.37 | 1,447,120 | +40.37% |
| 2026-07-28 | 119.82 | 125.68 | 119.82 | 121.37 | 284,785 | +4.17% |
| 2026-07-27 | 112.93 | 118.47 | 112.85 | 116.51 | 272,911 | +3.75% |
| 2026-07-24 | 110.79 | 113.5 | 108.115 | 112.3 | 208,744 | +2.85% |
| 2026-07-23 | 110.93 | 111.515 | 108.17 | 109.19 | 237,205 | -2.11% |
| 2026-07-22 | 111.77 | 112.09 | 109.87 | 111.54 | 184,688 | +0.62% |
| 2026-07-21 | 110.23 | 112.92 | 108.84 | 110.85 | 343,134 | -1.58% |
| 2026-07-20 | 113.78 | 114.21 | 109.89 | 112.63 | 285,663 | -1.89% |
| 2026-07-17 | 118.34 | 121.58 | 114.36 | 114.8 | 317,558 | -3.33% |
| 2026-07-16 | 115 | 119.42 | 115 | 118.76 | 253,411 | +4.19% |
| 2026-07-15 | 109.22 | 115 | 109.22 | 113.98 | 213,762 | +3.87% |
| 2026-07-14 | 110.87 | 111.5 | 108.68 | 109.735 | 245,006 | -1.34% |
| 2026-07-13 | 107.55 | 112.99 | 107.55 | 111.23 | 363,662 | +5.08% |
| 2026-07-10 | 103.99 | 106.485 | 101.86 | 105.85 | 192,769 | +3.26% |
| 2026-07-09 | 100.2 | 103.18 | 98.44 | 102.51 | 291,462 | -0.49% |
| 2026-07-08 | 104.95 | 105.75 | 102.98 | 103.01 | 146,445 | -2.76% |
| 2026-07-07 | 102.81 | 106.83 | 102.81 | 105.93 | 201,638 | +5.92% |
| 2026-07-06 | 97.08 | 100.39 | 93.83 | 100.01 | 252,836 | +2.93% |
| 2026-07-02 | 97.99 | 99 | 96.24 | 97.16 | 365,550 | +0.81% |
| 2026-07-01 | 92.35 | 98.47 | 90.27 | 96.38 | 341,340 | +6.90% |
| 2026-06-30 | 95.19 | 97.106 | 89.75 | 90.16 | 535,230 | -5.64% |
| 2026-06-29 | 99.12 | 99.89 | 94.81 | 95.55 | 330,763 | -3.22% |
| 2026-06-26 | 92.35 | 99.66 | 92.35 | 98.73 | 760,691 | +7.07% |
| 2026-06-25 | 93.96 | 97.405 | 90.56 | 92.21 | 220,568 | -4.48% |
| 2026-06-24 | 97.2 | 99.55 | 96.35 | 96.53 | 247,991 | +1.04% |
| 2026-06-23 | 93.92 | 97.12 | 91.25 | 95.54 | 449,784 | +5.59% |
| 2026-06-22 | 89.27 | 90.68 | 84.875 | 90.48 | 621,341 | -0.09% |
| 2026-06-18 | 106.04 | 106.04 | 89.8 | 90.56 | 583,987 | -14.73% |
| 2026-06-17 | 107.66 | 108.83 | 105.065 | 106.2 | 216,850 | -1.36% |
| 2026-06-16 | 107.17 | 109 | 106.27 | 107.66 | 280,473 | +0.51% |
| 2026-06-15 | 108.34 | 109.39 | 105.72 | 107.11 | 224,332 | -2.12% |
| 2026-06-12 | 106.28 | 110 | 105.08 | 109.425 | 175,343 | +2.81% |
| 2026-06-11 | 109.2 | 110.65 | 105.975 | 106.43 | 223,421 | -2.75% |
| 2026-06-10 | 110.57 | 113.88 | 108 | 109.44 | 222,319 | -1.00% |
| 2026-06-09 | 107.505 | 112.4 | 107.505 | 110.54 | 272,651 | +0.81% |
| 2026-06-08 | 109.99 | 110.76 | 108.71 | 109.65 | 159,072 | -0.32% |
| 2026-06-05 | 108.41 | 112 | 107.28 | 110 | 215,183 | +2.63% |
| 2026-06-04 | 106.395 | 108.98 | 106.395 | 107.18 | 133,311 | +2.27% |
| 2026-06-03 | 105.57 | 105.74 | 102.28 | 104.805 | 198,186 | -1.69% |
| 2026-06-02 | 108.46 | 108.46 | 103.68 | 106.61 | 459,882 | -3.60% |
| 2026-06-01 | 107.62 | 112 | 102.46 | 110.59 | 351,543 | +2.98% |
| 2026-05-29 | 106.95 | 108.115 | 105.66 | 107.39 | 209,183 | +0.41% |
| 2026-05-28 | 104.74 | 107.1 | 104 | 106.95 | 151,945 | +2.11% |
| 2026-05-27 | 104.04 | 106.04 | 102.55 | 104.74 | 222,360 | +0.81% |
| 2026-05-26 | 104.46 | 104.64 | 100.1 | 103.9 | 351,377 | -1.48% |
| 2026-05-22 | 105.51 | 107.58 | 103.11 | 105.46 | 143,817 | +0.14% |
| 2026-05-21 | 106.28 | 106.3 | 101 | 105.31 | 225,892 | -1.77% |
| 2026-05-20 | 109.05 | 109.08 | 103.57 | 107.21 | 161,256 | -0.77% |
| 2026-05-19 | 109.58 | 113.59 | 106.31 | 108.04 | 239,711 | -0.08% |
| 2026-05-18 | 105 | 110.31 | 105 | 108.13 | 198,450 | +2.51% |
| 2026-05-15 | 104.25 | 109.33 | 103.23 | 105.48 | 299,738 | +2.49% |
| 2026-05-14 | 104.59 | 106.225 | 102.27 | 102.92 | 421,955 | -0.53% |
| 2026-05-13 | 109.3 | 109.3 | 101.49 | 103.47 | 360,111 | -6.13% |