Huron Consulting Group Inc (HURN) Historical Stock Data
170.84 ↑0.31 (0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HURN is up 0.20% a day on average. There have been 15 days where Huron Consulting Group Inc closed green and 15 days where HURN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 170.05 | 170.84 | ↑$0.78 (0.46%) | 168.39 | 171.01 | 103.93K |
| 2025-12-04 | 166.23 | 170.52 | ↑$4.29 (2.58%) | 166.02 | 170.58 | 117.85K |
| 2025-12-03 | 165.44 | 166.23 | ↑$0.79 (0.48%) | 164.88 | 168.19 | 137.40K |
| 2025-12-02 | 164.78 | 164.81 | ↑$0.03 (0.02%) | 163.94 | 165.90 | 104.99K |
| 2025-12-01 | 164.20 | 163.77 | ↓$0.43 (-0.26%) | 163.31 | 166.87 | 77.77K |
| 2025-11-28 | 165.69 | 164.61 | ↓$1.08 (-0.65%) | 163.38 | 165.96 | 46.70K |
| 2025-11-26 | 164.16 | 165.01 | ↑$0.85 (0.52%) | 163.63 | 165.79 | 70.93K |
| 2025-11-25 | 162.59 | 164.98 | ↑$2.39 (1.47%) | 162.14 | 168.07 | 100.47K |
| 2025-11-24 | 163.35 | 161.13 | ↓$2.22 (-1.36%) | 160.25 | 165.00 | 163.16K |
| 2025-11-21 | 162.93 | 163.35 | ↑$0.42 (0.26%) | 162.00 | 166.74 | 173.55K |
| 2025-11-20 | 164.50 | 162.96 | ↓$1.54 (-0.94%) | 161.37 | 165.70 | 184K |
| 2025-11-19 | 161.92 | 162.38 | ↑$0.46 (0.28%) | 159.68 | 164.50 | 143.58K |
| 2025-11-18 | 159.56 | 161.00 | ↑$1.44 (0.90%) | 158.72 | 162.57 | 74.91K |
| 2025-11-17 | 165.09 | 160.53 | ↓$4.56 (-2.76%) | 159.79 | 165.59 | 169.57K |
| 2025-11-14 | 162.36 | 165.50 | ↑$3.14 (1.93%) | 162.36 | 166.15 | 234.53K |
| 2025-11-13 | 166.17 | 161.77 | ↓$4.40 (-2.65%) | 160.52 | 166.17 | 118.83K |
| 2025-11-12 | 167.14 | 165.48 | ↓$1.66 (-0.99%) | 165.35 | 169.00 | 127.69K |
| 2025-11-11 | 167.08 | 167.14 | ↑$0.06 (0.04%) | 162.19 | 168.35 | 133.46K |
| 2025-11-10 | 166.86 | 166.20 | ↓$0.66 (-0.40%) | 161.83 | 167.41 | 148.01K |
| 2025-11-07 | 166.78 | 165.69 | ↓$1.09 (-0.65%) | 164.47 | 168.37 | 236.58K |
| 2025-11-06 | 167.32 | 166.54 | ↓$0.78 (-0.47%) | 163.61 | 169.00 | 268.20K |
| 2025-11-05 | 164.76 | 167.57 | ↑$2.81 (1.71%) | 162.33 | 167.76 | 186.66K |
| 2025-11-04 | 165.00 | 164.92 | ↓$0.08 (-0.05%) | 162.88 | 167.92 | 254.34K |
| 2025-11-03 | 164.24 | 165.70 | ↑$1.46 (0.89%) | 160.00 | 166.34 | 179.03K |
| 2025-10-31 | 165.40 | 164.44 | ↓$0.96 (-0.58%) | 160.88 | 166.19 | 258.84K |
| 2025-10-30 | 167.89 | 165.40 | ↓$2.49 (-1.48%) | 162.18 | 172.00 | 373.76K |
| 2025-10-29 | 156.00 | 169.61 | ↑$13.61 (8.72%) | 156.00 | 174.26 | 615.41K |
| 2025-10-28 | 154.27 | 152.48 | ↓$1.79 (-1.16%) | 150.49 | 154.32 | 129.52K |
| 2025-10-27 | 153.22 | 153.64 | ↑$0.42 (0.27%) | 152.74 | 155.38 | 212.41K |
| 2025-10-24 | 153.48 | 153.07 | ↓$0.41 (-0.27%) | 151.71 | 154.40 | 88.50K |
Create an account or log in to view more rows.
$HURN call the SEC
$HURN YALL READY????????
$HURN the trend is your friend
until the end.
$HURN wtf?
$HURN jeez
$HURN watch for another rejection up here
$HURN how long until we take off?
$HURN bounce back baby
$HURN last chance to load imo
$HURN 5 minute looks sexy