Huron Consulting Group Inc. (HURN)
NASDAQ: HURN · Real-Time Price · USD
129.44
+2.32 (1.83%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Huron Consulting Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 128.12 | 131.03 | 128.12 | 129.44 | 129.44 | 1.83% | 146,148 |
| Apr 27, 2026 | 126.51 | 130.33 | 121.57 | 127.12 | 127.12 | 0.48% | 157,352 |
| Apr 24, 2026 | 121.64 | 126.69 | 119.46 | 126.51 | 126.51 | 3.84% | 212,890 |
| Apr 23, 2026 | 126.50 | 127.20 | 118.50 | 121.83 | 121.83 | -4.40% | 316,414 |
| Apr 22, 2026 | 128.84 | 130.43 | 127.07 | 127.44 | 127.44 | -0.65% | 141,185 |
| Apr 21, 2026 | 128.47 | 130.93 | 126.55 | 128.28 | 128.28 | 0.12% | 213,861 |
| Apr 20, 2026 | 127.65 | 130.43 | 124.85 | 128.12 | 128.12 | -0.81% | 272,524 |
| Apr 17, 2026 | 132.65 | 134.54 | 126.92 | 129.17 | 129.17 | -1.75% | 220,600 |
| Apr 16, 2026 | 131.96 | 133.62 | 130.01 | 131.47 | 131.47 | -0.22% | 406,926 |
| Apr 15, 2026 | 129.01 | 132.13 | 129.01 | 131.76 | 131.76 | 2.48% | 287,206 |
| Apr 14, 2026 | 128.33 | 130.69 | 126.68 | 128.57 | 128.57 | 1.06% | 144,464 |
| Apr 13, 2026 | 120.58 | 127.47 | 120.58 | 127.22 | 127.22 | 5.51% | 206,623 |
| Apr 10, 2026 | 123.28 | 123.85 | 119.34 | 120.58 | 120.58 | -2.98% | 150,977 |
| Apr 9, 2026 | 129.71 | 130.59 | 123.65 | 124.29 | 124.29 | -4.39% | 382,022 |
| Apr 8, 2026 | 133.26 | 135.28 | 129.60 | 130.00 | 130.00 | -1.23% | 214,095 |
| Apr 7, 2026 | 129.82 | 132.46 | 128.56 | 131.62 | 131.62 | 0.96% | 179,642 |
| Apr 6, 2026 | 129.41 | 132.28 | 129.41 | 130.37 | 130.37 | 0.02% | 104,757 |
| Apr 2, 2026 | 126.93 | 131.88 | 126.93 | 130.35 | 130.35 | 1.65% | 319,005 |
| Apr 1, 2026 | 127.68 | 129.86 | 124.22 | 128.23 | 128.23 | 0.58% | 199,354 |
| Mar 31, 2026 | 127.80 | 128.43 | 125.71 | 127.49 | 127.49 | 1.13% | 268,862 |
| Mar 30, 2026 | 123.00 | 126.83 | 122.51 | 126.07 | 126.07 | 2.80% | 425,633 |
| Mar 27, 2026 | 121.48 | 124.63 | 119.51 | 122.64 | 122.64 | 0.68% | 180,223 |
| Mar 26, 2026 | 119.40 | 123.06 | 119.40 | 121.81 | 121.81 | 1.20% | 296,249 |
| Mar 25, 2026 | 126.25 | 126.39 | 117.16 | 120.36 | 120.36 | -3.60% | 390,792 |
| Mar 24, 2026 | 127.72 | 128.81 | 124.18 | 124.85 | 124.85 | -3.43% | 213,278 |
| Mar 23, 2026 | 132.27 | 135.00 | 128.87 | 129.29 | 129.29 | -0.45% | 207,616 |
| Mar 20, 2026 | 127.39 | 131.46 | 126.01 | 129.87 | 129.87 | 2.06% | 251,259 |
| Mar 19, 2026 | 125.11 | 128.23 | 125.11 | 127.25 | 127.25 | 1.41% | 150,947 |
| Mar 18, 2026 | 125.17 | 127.45 | 125.06 | 125.48 | 125.48 | -1.10% | 235,817 |
| Mar 17, 2026 | 126.72 | 130.58 | 124.53 | 126.88 | 126.88 | 0.13% | 201,303 |
| Mar 16, 2026 | 127.77 | 128.96 | 126.54 | 126.72 | 126.72 | -0.33% | 175,200 |
| Mar 13, 2026 | 130.24 | 133.16 | 126.76 | 127.14 | 127.14 | -1.29% | 188,828 |
| Mar 12, 2026 | 132.72 | 136.00 | 125.90 | 128.80 | 128.80 | -4.56% | 294,026 |
| Mar 11, 2026 | 135.30 | 136.46 | 132.01 | 134.96 | 134.96 | -0.03% | 193,525 |
| Mar 10, 2026 | 140.73 | 141.14 | 131.65 | 135.00 | 135.00 | -5.24% | 361,281 |
| Mar 9, 2026 | 142.72 | 143.40 | 138.93 | 142.46 | 142.46 | -1.64% | 371,195 |
| Mar 6, 2026 | 143.78 | 145.24 | 140.04 | 144.83 | 144.83 | -0.31% | 237,996 |
| Mar 5, 2026 | 148.06 | 150.01 | 145.12 | 145.28 | 145.28 | -2.00% | 235,449 |
| Mar 4, 2026 | 147.66 | 149.38 | 145.03 | 148.25 | 148.25 | -0.14% | 345,202 |
| Mar 3, 2026 | 142.00 | 150.19 | 142.00 | 148.46 | 148.46 | 2.78% | 421,593 |
| Mar 2, 2026 | 139.15 | 149.11 | 139.15 | 144.45 | 144.45 | 2.16% | 440,222 |
| Feb 27, 2026 | 140.55 | 142.27 | 136.45 | 141.40 | 141.40 | -1.32% | 396,922 |
| Feb 26, 2026 | 134.81 | 143.84 | 134.16 | 143.29 | 143.29 | 7.49% | 637,970 |
| Feb 25, 2026 | 128.71 | 133.61 | 116.12 | 133.31 | 133.31 | 5.50% | 950,848 |
| Feb 24, 2026 | 127.34 | 130.00 | 125.69 | 126.36 | 126.36 | -0.63% | 354,053 |
| Feb 23, 2026 | 130.37 | 131.51 | 126.20 | 127.16 | 127.16 | -3.32% | 313,093 |
| Feb 20, 2026 | 130.74 | 132.02 | 127.74 | 131.53 | 131.53 | 0.45% | 232,265 |
| Feb 19, 2026 | 131.94 | 133.92 | 127.10 | 130.94 | 130.94 | -2.01% | 259,136 |
| Feb 18, 2026 | 130.06 | 135.30 | 130.06 | 133.62 | 133.62 | 2.62% | 350,195 |
| Feb 17, 2026 | 126.84 | 131.49 | 126.62 | 130.21 | 130.21 | 3.87% | 419,564 |
| Feb 13, 2026 | 126.36 | 131.31 | 124.80 | 125.36 | 125.36 | -0.06% | 533,460 |
| Feb 12, 2026 | 129.80 | 132.29 | 123.97 | 125.43 | 125.43 | -4.33% | 725,242 |
| Feb 11, 2026 | 146.05 | 146.39 | 125.39 | 131.11 | 131.11 | -10.11% | 1,316,814 |
| Feb 10, 2026 | 153.95 | 154.44 | 145.50 | 145.86 | 145.86 | -5.32% | 477,314 |
| Feb 9, 2026 | 168.42 | 170.13 | 153.51 | 154.06 | 154.06 | -9.20% | 414,005 |
| Feb 6, 2026 | 174.00 | 176.10 | 169.08 | 169.67 | 169.67 | -1.44% | 533,849 |
| Feb 5, 2026 | 166.11 | 173.41 | 165.69 | 172.15 | 172.15 | 4.04% | 496,101 |
| Feb 4, 2026 | 166.88 | 170.00 | 163.84 | 165.47 | 165.47 | -0.09% | 357,356 |
| Feb 3, 2026 | 172.18 | 172.18 | 158.00 | 165.62 | 165.62 | -3.92% | 294,756 |
| Feb 2, 2026 | 168.77 | 173.04 | 168.77 | 172.37 | 172.37 | 1.99% | 145,291 |
| Jan 30, 2026 | 166.51 | 169.43 | 165.03 | 169.00 | 169.00 | 1.31% | 180,428 |
| Jan 29, 2026 | 170.05 | 170.22 | 165.57 | 166.82 | 166.82 | -1.42% | 146,028 |
| Jan 28, 2026 | 169.75 | 170.00 | 167.35 | 169.22 | 169.22 | -0.43% | 135,810 |
| Jan 27, 2026 | 173.69 | 174.07 | 169.64 | 169.95 | 169.95 | -2.29% | 91,619 |
| Jan 26, 2026 | 172.00 | 179.71 | 171.46 | 173.93 | 173.93 | 1.51% | 174,287 |
| Jan 23, 2026 | 172.97 | 172.97 | 169.97 | 171.34 | 171.34 | -1.21% | 107,472 |
| Jan 22, 2026 | 177.18 | 177.23 | 171.41 | 173.44 | 173.44 | -1.68% | 182,351 |
| Jan 21, 2026 | 178.92 | 181.51 | 175.15 | 176.41 | 176.41 | -1.30% | 217,511 |
| Jan 20, 2026 | 181.16 | 184.55 | 178.51 | 178.73 | 178.73 | -2.58% | 68,441 |
| Jan 16, 2026 | 185.19 | 186.59 | 181.10 | 183.46 | 183.46 | -1.14% | 127,907 |
| Jan 15, 2026 | 184.73 | 186.54 | 181.10 | 185.58 | 185.58 | 1.01% | 183,363 |
| Jan 14, 2026 | 183.45 | 186.78 | 179.53 | 183.72 | 183.72 | 0.15% | 197,819 |
| Jan 13, 2026 | 183.83 | 185.41 | 182.09 | 183.45 | 183.45 | 0.12% | 206,340 |
| Jan 12, 2026 | 181.12 | 184.58 | 178.64 | 183.23 | 183.23 | 1.04% | 194,792 |
| Jan 9, 2026 | 178.18 | 182.73 | 178.00 | 181.34 | 181.34 | 1.58% | 277,135 |
| Jan 8, 2026 | 178.53 | 181.56 | 175.56 | 178.52 | 178.52 | -0.38% | 145,661 |
| Jan 7, 2026 | 178.72 | 180.24 | 176.72 | 179.20 | 179.20 | 0.67% | 118,876 |
| Jan 6, 2026 | 180.92 | 181.51 | 177.98 | 178.01 | 178.01 | -1.61% | 168,184 |
| Jan 5, 2026 | 170.89 | 182.68 | 170.89 | 180.92 | 180.92 | 5.77% | 173,607 |
| Jan 2, 2026 | 172.91 | 173.32 | 169.02 | 171.05 | 171.05 | -1.08% | 144,270 |
| Dec 31, 2025 | 175.35 | 175.97 | 172.57 | 172.91 | 172.91 | -1.39% | 120,017 |
| Dec 30, 2025 | 178.77 | 180.22 | 175.35 | 175.35 | 175.35 | -2.22% | 90,361 |
| Dec 29, 2025 | 180.70 | 181.68 | 178.93 | 179.34 | 179.34 | -0.73% | 132,406 |
| Dec 26, 2025 | 179.13 | 180.98 | 178.89 | 180.66 | 180.66 | 0.33% | 51,360 |
| Dec 24, 2025 | 179.37 | 181.14 | 179.37 | 180.06 | 180.06 | 1.04% | 58,695 |
| Dec 23, 2025 | 179.32 | 180.00 | 178.00 | 178.20 | 178.20 | -0.45% | 92,480 |
| Dec 22, 2025 | 180.64 | 182.71 | 178.70 | 179.00 | 179.00 | -0.90% | 134,874 |
| Dec 19, 2025 | 178.28 | 181.50 | 177.90 | 180.63 | 180.63 | 1.08% | 249,982 |
| Dec 18, 2025 | 181.34 | 181.34 | 177.64 | 178.70 | 178.70 | -0.56% | 102,958 |
| Dec 17, 2025 | 178.42 | 181.00 | 173.52 | 179.70 | 179.70 | 0.31% | 185,740 |
| Dec 16, 2025 | 178.52 | 181.40 | 176.31 | 179.14 | 179.14 | 0.41% | 237,602 |
| Dec 15, 2025 | 181.00 | 181.35 | 177.02 | 178.40 | 178.40 | -0.62% | 119,690 |
| Dec 12, 2025 | 177.48 | 180.29 | 176.00 | 179.51 | 179.51 | 1.76% | 186,598 |
| Dec 11, 2025 | 175.00 | 176.81 | 172.65 | 176.40 | 176.40 | 1.32% | 121,912 |
| Dec 10, 2025 | 172.82 | 174.75 | 168.79 | 174.10 | 174.10 | 0.78% | 147,136 |
| Dec 9, 2025 | 170.53 | 173.69 | 169.23 | 172.75 | 172.75 | 1.01% | 155,386 |
| Dec 8, 2025 | 170.87 | 172.45 | 157.52 | 171.03 | 171.03 | 0.11% | 176,690 |
| Dec 5, 2025 | 170.05 | 171.01 | 168.39 | 170.84 | 170.84 | 0.18% | 103,934 |
| Dec 4, 2025 | 166.23 | 170.58 | 166.02 | 170.52 | 170.52 | 2.58% | 117,846 |
| Dec 3, 2025 | 165.44 | 168.19 | 164.88 | 166.23 | 166.23 | 0.86% | 137,403 |