Huron Consulting Group Inc. - HURN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	130.74	131.53	131.53	132.02	127.74	232,300
February 19, 2026	131.94	130.94	130.94	133.92	127.1	259,136
February 18, 2026	130.06	133.62	133.62	135.3	130.06	350,200
February 17, 2026	126.84	130.21	130.21	131.49	126.62	419,600
February 13, 2026	126.36	125.36	125.36	131.31	124.8	533,500
February 12, 2026	129.8	125.43	125.43	132.29	123.97	725,242
February 11, 2026	146.05	131.11	131.11	146.39	125.39	1.32M
February 10, 2026	153.95	145.86	145.86	154.44	145.5	477,314
February 09, 2026	168.42	154.06	154.06	170.13	153.51	414,005
February 06, 2026	174	169.67	169.67	176.1	169.08	533,849
February 05, 2026	166.11	172.15	172.15	173.41	165.69	496,101
February 04, 2026	166.88	165.47	165.47	170	163.84	357,400
February 03, 2026	172.18	165.62	165.62	172.18	158	294,800
February 02, 2026	168.77	172.37	172.37	173.04	168.77	145,300
January 30, 2026	166.51	169	169	169.43	165.03	180,428
January 29, 2026	170.05	166.82	166.82	170.22	165.57	146,028
January 28, 2026	169.75	169.22	169.22	170	167.35	135,810
January 27, 2026	173.69	169.95	169.95	174.07	169.64	91,619
January 26, 2026	172	173.93	173.93	179.71	171.46	174,300
January 23, 2026	172.97	171.34	171.34	172.97	169.97	107,500
January 22, 2026	177.18	173.44	173.44	177.23	171.41	182,400
January 21, 2026	178.92	176.41	176.41	181.51	175.15	217,511
January 20, 2026	181.16	178.73	178.73	184.55	178.51	68,441
January 16, 2026	185.19	183.46	183.46	186.59	181.1	127,907
January 15, 2026	184.73	185.58	185.58	186.54	181.1	183,400
January 14, 2026	183.45	183.72	183.72	186.78	179.53	197,819
January 13, 2026	183.83	183.45	183.45	185.41	182.09	206,340
January 12, 2026	181.12	183.23	183.23	184.58	178.64	194,800
January 09, 2026	178.18	181.34	181.34	182.73	178	277,135
January 08, 2026	178.53	178.52	178.52	181.56	175.56	145,700
January 07, 2026	178.72	179.2	179.2	180.24	176.72	118,900
January 06, 2026	180.92	178.01	178.01	181.51	177.98	168,200
January 05, 2026	170.89	180.92	180.92	182.68	170.89	173,607
January 02, 2026	172.91	171.05	171.05	173.32	169.02	144,300
December 31, 2025	175.35	172.91	172.91	175.97	172.57	120,017
December 30, 2025	178.77	175.35	175.35	180.22	175.35	90,400
December 29, 2025	180.7	179.34	179.34	181.68	178.93	132,406
December 26, 2025	179.13	180.66	180.66	180.98	178.89	51,360
December 24, 2025	179.37	180.06	180.06	181.14	179.37	58,700
December 23, 2025	179.32	178.2	178.2	180	178	92,500
December 22, 2025	180.64	179	179	182.71	178.7	134,900
December 19, 2025	178.28	180.63	180.63	181.5	177.9	250,000
December 18, 2025	181.34	178.7	178.7	181.34	177.64	103,000
December 17, 2025	178.42	179.7	179.7	181	173.52	185,740
December 16, 2025	178.52	179.14	179.14	181.4	176.31	237,602
December 15, 2025	181	178.4	178.4	181.35	177.02	119,700
December 12, 2025	177.48	179.51	179.51	180.29	176	186,600
December 11, 2025	175	176.4	176.4	176.81	172.65	121,912
December 10, 2025	172.82	174.1	174.1	174.75	168.79	147,136
December 09, 2025	170.53	172.75	172.75	173.69	169.23	155,400
December 08, 2025	170.87	171.03	171.03	172.45	157.52	176,700
December 05, 2025	170.05	170.84	170.84	171.01	168.39	103,934
December 04, 2025	166.23	170.52	170.52	170.58	166.02	117,846
December 03, 2025	165.44	166.23	166.23	168.19	164.88	137,403
December 02, 2025	164.78	164.81	164.81	165.9	163.94	105,000
December 01, 2025	164.2	163.77	163.77	166.87	163.31	77,800
November 28, 2025	165.69	164.61	164.61	165.96	163.38	46,700
November 26, 2025	164.16	165.01	165.01	165.79	163.63	70,932
November 25, 2025	162.59	164.98	164.98	168.07	162.14	100,500
November 24, 2025	163.35	161.13	161.13	165	160.25	163,200

Huron Consulting Group Inc. (HURN) NASDAQ