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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	147.81	150.32	150.32	150.64	147.81	212,800
October 02, 2025	146.92	147.58	147.58	147.92	145.17	102,600
October 01, 2025	145.68	147.62	147.62	148.07	144.7	179,311
September 30, 2025	144.32	146.77	146.77	146.9	143.99	128,206
September 29, 2025	145.61	145	145	146.53	144.45	103,643
September 26, 2025	142.75	145.98	145.98	145.99	142.73	133,809
September 25, 2025	143.02	142.85	142.85	144.48	141.43	145,621
September 24, 2025	142.52	143.14	143.14	144.4	141.51	96,000
September 23, 2025	143.04	142.8	142.95	144.23	140.92	109,442
September 22, 2025	141.01	143.27	143.27	143.41	140.6	98,500
September 19, 2025	144.3	141.84	141.84	144.3	141.43	154,500
September 18, 2025	141.38	143.68	143.68	144.65	140.21	136,600
September 17, 2025	142.49	141.43	141.43	144.15	140.81	113,800
September 16, 2025	140.45	141.61	141.61	142.08	139.86	94,214
September 15, 2025	140.99	140.96	140.96	141.89	139.46	189,332
September 12, 2025	141.47	140.7	140.7	141.88	139.47	93,326
September 11, 2025	135.79	141.88	141.88	142.26	135.79	160,700
September 10, 2025	139	136.19	136.19	139.37	135.87	138,322
September 09, 2025	139.09	139.58	139.58	140.06	136.97	138,018
September 08, 2025	141.5	139.31	139.31	142.18	138.71	140,000
September 05, 2025	144.96	141.27	141.27	147.19	140.24	209,525
September 04, 2025	138.25	145.15	145.15	145.56	137.73	306,100
September 03, 2025	137	137.95	137.95	138.79	136.29	179,200
September 02, 2025	136.21	137.73	137.73	138.12	136.21	304,210
August 29, 2025	135.29	136.96	136.96	137.72	135.29	192,745
August 28, 2025	137.98	135.34	135.34	138.25	135.05	193,848
August 27, 2025	135.97	138.25	138.25	139.04	135.53	232,220
August 26, 2025	135.94	136.57	136.57	137.5	134.19	237,800
August 25, 2025	138.6	136.19	136.19	139.42	135.86	95,800
August 22, 2025	136	138.73	138.73	139.02	135.99	578,905
August 21, 2025	135.29	135.39	135.39	136.36	134.94	99,541
August 20, 2025	136.24	135.29	135.29	136.99	135.07	89,226
August 19, 2025	135.25	135.75	135.75	136.51	134.74	124,700
August 18, 2025	133.17	134.9	134.9	135.4	132.59	146,700
August 15, 2025	133.35	133.17	133.17	135.07	131.51	161,100
August 14, 2025	135.38	132.9	132.9	135.95	132.87	180,807
August 13, 2025	132.21	137	137	137.06	131.7	168,600
August 12, 2025	132.09	132.2	132.2	133.25	131.23	165,606
August 11, 2025	133.1	131.19	131.19	134	125.22	313,100
August 08, 2025	131.63	133	133	133.56	130.25	174,003
August 07, 2025	129.1	131.73	131.73	131.85	128.76	207,214
August 06, 2025	127.6	128.91	128.91	130.57	126.29	221,743
August 05, 2025	126.19	127.89	127.89	129	125.52	229,443
August 04, 2025	123.05	126.55	126.55	126.73	122.53	276,600
August 01, 2025	129.11	121.98	121.98	130.19	120.25	502,573
July 31, 2025	131.07	132.08	132.08	133.24	130.88	241,200
July 30, 2025	134.38	131.93	131.93	134.86	131.2	216,404
July 29, 2025	134.26	134.14	134.14	135	132.3	179,048
July 28, 2025	133.46	133.89	133.89	134.12	132.48	135,745
July 25, 2025	133.13	133.49	133.49	133.66	131.53	97,120
July 24, 2025	132.73	132.48	132.48	133.4	131.74	99,146
July 23, 2025	131.66	132.84	132.84	132.96	130.92	149,500
July 22, 2025	130.54	131.11	131.11	132.91	130.09	123,139
July 21, 2025	130.8	130.22	130.22	131.76	129.5	147,601
July 18, 2025	133.31	130.27	130.27	133.31	130.24	142,616
July 17, 2025	132.8	132.3	132.3	134.24	131.65	144,300
July 16, 2025	132.25	132.34	132.34	132.95	130.96	146,401
July 15, 2025	133.54	132.18	132.18	134.6	132.01	262,727
July 14, 2025	132.99	133.54	133.54	135.46	132.91	174,514
July 11, 2025	134.64	132.5	132.5	134.75	131.85	194,600

Huron Consulting Group Inc. (HURN) NASDAQ