Huron Consulting Group Inc. (HURN)
NASDAQ: HURN · Real-Time Price · USD
98.73
+6.52 (7.07%)
At close: Jun 26, 2026, 4:00 PM EDT
98.73
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:35 PM EDT
Huron Consulting Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 92.35 | 99.66 | 92.35 | 98.73 | 98.73 | 7.07% | 748,774 |
| Jun 25, 2026 | 93.96 | 97.41 | 90.56 | 92.21 | 92.21 | -4.48% | 220,568 |
| Jun 24, 2026 | 97.20 | 99.55 | 96.35 | 96.53 | 96.53 | 1.04% | 247,968 |
| Jun 23, 2026 | 93.92 | 97.12 | 91.25 | 95.54 | 95.54 | 5.59% | 449,749 |
| Jun 22, 2026 | 89.27 | 90.68 | 84.88 | 90.48 | 90.48 | -0.09% | 621,088 |
| Jun 18, 2026 | 106.04 | 106.04 | 89.80 | 90.56 | 90.56 | -14.73% | 583,954 |
| Jun 17, 2026 | 107.66 | 108.83 | 105.07 | 106.20 | 106.20 | -1.36% | 216,579 |
| Jun 16, 2026 | 107.17 | 109.00 | 106.27 | 107.66 | 107.66 | 0.51% | 280,473 |
| Jun 15, 2026 | 108.34 | 109.39 | 105.72 | 107.11 | 107.11 | -2.12% | 224,332 |
| Jun 12, 2026 | 106.28 | 110.00 | 105.08 | 109.43 | 109.43 | 2.81% | 175,343 |
| Jun 11, 2026 | 109.20 | 110.65 | 105.98 | 106.43 | 106.43 | -2.75% | 223,421 |
| Jun 10, 2026 | 110.57 | 113.88 | 108.00 | 109.44 | 109.44 | -1.00% | 222,319 |
| Jun 9, 2026 | 107.51 | 112.40 | 107.51 | 110.54 | 110.54 | 0.81% | 272,651 |
| Jun 8, 2026 | 109.99 | 110.76 | 108.71 | 109.65 | 109.65 | -0.32% | 159,072 |
| Jun 5, 2026 | 108.41 | 112.00 | 107.28 | 110.00 | 110.00 | 2.63% | 215,183 |
| Jun 4, 2026 | 106.40 | 108.98 | 106.40 | 107.18 | 107.18 | 2.27% | 133,311 |
| Jun 3, 2026 | 105.57 | 105.74 | 102.28 | 104.81 | 104.81 | -1.69% | 198,186 |
| Jun 2, 2026 | 108.46 | 108.46 | 103.68 | 106.61 | 106.61 | -3.60% | 459,882 |
| Jun 1, 2026 | 107.62 | 112.00 | 102.46 | 110.59 | 110.59 | 2.98% | 351,543 |
| May 29, 2026 | 106.95 | 108.12 | 105.66 | 107.39 | 107.39 | 0.41% | 209,183 |
| May 28, 2026 | 104.74 | 107.10 | 104.00 | 106.95 | 106.95 | 2.11% | 151,945 |
| May 27, 2026 | 104.04 | 106.04 | 102.55 | 104.74 | 104.74 | 0.81% | 222,360 |
| May 26, 2026 | 104.46 | 104.64 | 100.10 | 103.90 | 103.90 | -1.48% | 351,377 |
| May 22, 2026 | 105.51 | 107.58 | 103.11 | 105.46 | 105.46 | 0.14% | 143,817 |
| May 21, 2026 | 106.28 | 106.30 | 101.00 | 105.31 | 105.31 | -1.77% | 225,892 |
| May 20, 2026 | 109.05 | 109.08 | 103.57 | 107.21 | 107.21 | -0.77% | 161,256 |
| May 19, 2026 | 109.58 | 113.59 | 106.31 | 108.04 | 108.04 | -0.08% | 239,711 |
| May 18, 2026 | 105.00 | 110.31 | 105.00 | 108.13 | 108.13 | 2.51% | 198,450 |
| May 15, 2026 | 104.25 | 109.33 | 103.23 | 105.48 | 105.48 | 2.49% | 299,738 |
| May 14, 2026 | 104.59 | 106.23 | 102.27 | 102.92 | 102.92 | -0.53% | 421,955 |
| May 13, 2026 | 109.30 | 109.30 | 101.49 | 103.47 | 103.47 | -6.13% | 360,111 |
| May 12, 2026 | 116.94 | 117.63 | 109.89 | 110.23 | 110.23 | -4.92% | 345,985 |
| May 11, 2026 | 118.44 | 119.48 | 113.88 | 115.94 | 115.94 | -3.36% | 291,170 |
| May 8, 2026 | 124.78 | 124.78 | 117.45 | 119.97 | 119.97 | -3.85% | 231,831 |
| May 7, 2026 | 120.22 | 127.50 | 120.22 | 124.78 | 124.78 | 3.89% | 360,238 |
| May 6, 2026 | 123.88 | 130.33 | 112.45 | 120.11 | 120.11 | -9.16% | 660,336 |
| May 5, 2026 | 131.29 | 133.70 | 129.00 | 132.22 | 132.22 | 0.09% | 226,390 |
| May 4, 2026 | 130.51 | 133.61 | 130.51 | 132.10 | 132.10 | 0.62% | 180,458 |
| May 1, 2026 | 132.04 | 133.50 | 129.98 | 131.29 | 131.29 | 0.48% | 197,813 |
| Apr 30, 2026 | 126.87 | 132.70 | 126.31 | 130.67 | 130.67 | 1.70% | 218,580 |
| Apr 29, 2026 | 128.51 | 129.35 | 127.38 | 128.48 | 128.48 | -0.74% | 115,263 |
| 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 |