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
Sep 25, 2025143.02144.48141.43142.85142.85-0.20%145,621
Sep 24, 2025142.52144.40141.51143.14143.140.24%95,983
Sep 23, 2025143.04144.23140.92142.80142.80-0.33%112,207
Sep 22, 2025141.01143.41140.60143.27143.271.01%98,472
Sep 19, 2025144.30144.30141.43141.84141.84-1.28%154,494
Sep 18, 2025141.38144.65140.21143.68143.681.59%136,578
Sep 17, 2025142.49144.15140.81141.43141.43-0.13%113,781
Sep 16, 2025140.45142.08139.86141.61141.610.46%94,214
Sep 15, 2025140.99141.89139.46140.96140.960.18%189,332
Sep 12, 2025141.47141.88139.47140.70140.70-0.83%93,326
Sep 11, 2025135.79142.26135.79141.88141.884.18%160,683
Sep 10, 2025139.00139.37135.87136.19136.19-2.43%138,322
Sep 9, 2025139.09140.06136.97139.58139.580.19%138,018
Sep 8, 2025141.50142.18138.71139.31139.31-1.39%139,990
Sep 5, 2025144.96147.19140.24141.27141.27-2.67%209,525
Sep 4, 2025138.25145.56137.73145.15145.155.22%306,068
Sep 3, 2025137.00138.79136.29137.95137.950.16%179,151
Sep 2, 2025136.21138.12136.21137.73137.730.56%304,210
Aug 29, 2025135.29137.72135.29136.96136.961.20%192,745
Aug 28, 2025137.98138.25135.05135.34135.34-2.10%193,848
Aug 27, 2025135.97139.05135.53138.25138.251.23%232,220
Aug 26, 2025135.94137.50134.19136.57136.570.28%237,774
Aug 25, 2025138.60139.42135.86136.19136.19-1.83%95,761
Aug 22, 2025136.00139.02135.99138.73138.732.47%578,905
Aug 21, 2025135.29136.36134.94135.39135.390.07%99,541
Aug 20, 2025136.24136.99135.07135.29135.29-0.34%89,226
Aug 19, 2025135.25136.51134.74135.75135.750.63%124,679
Aug 18, 2025133.17135.40132.59134.90134.901.30%146,676
Aug 15, 2025133.35135.07131.51133.17133.170.20%161,090
Aug 14, 2025135.38135.95132.87132.90132.90-2.99%180,807
Aug 13, 2025132.21137.06131.70137.00137.003.63%168,551
Aug 12, 2025132.09133.25131.23132.20132.200.77%165,606
Aug 11, 2025133.10134.00125.22131.19131.19-1.36%313,060
Aug 8, 2025131.63133.56130.25133.00133.000.96%174,003
Aug 7, 2025129.10131.85128.76131.73131.732.19%207,214
Aug 6, 2025127.60130.57126.29128.91128.910.80%221,743
Aug 5, 2025126.19129.00125.52127.89127.891.06%229,443
Aug 4, 2025123.05126.73122.53126.55126.553.75%276,559
Aug 1, 2025129.11130.19120.25121.98121.98-7.65%502,573
Jul 31, 2025131.07133.24130.88132.08132.080.11%241,184
Jul 30, 2025134.38134.86131.20131.93131.93-1.65%216,404
Jul 29, 2025134.26135.00132.30134.14134.140.19%179,048
Jul 28, 2025133.46134.12132.48133.89133.890.30%135,745
Jul 25, 2025133.13133.66131.53133.49133.490.76%97,120
Jul 24, 2025132.73133.40131.74132.48132.48-0.27%99,146
Jul 23, 2025131.66132.96130.92132.84132.841.32%149,458
Jul 22, 2025130.54132.91130.09131.11131.110.68%123,139
Jul 21, 2025130.80131.76129.50130.22130.22-0.04%147,601
Jul 18, 2025133.31133.31130.24130.27130.27-1.53%142,616
Jul 17, 2025132.80134.24131.65132.30132.30-0.03%144,255