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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	162.93	163.35	163.35	166.74	162	173,600
November 20, 2025	164.5	162.96	162.96	165.7	161.37	184,001
November 19, 2025	161.92	162.38	162.38	164.5	159.68	143,600
November 18, 2025	159.56	161	161	162.57	158.72	74,912
November 17, 2025	165.09	160.53	160.53	165.59	159.79	169,574
November 14, 2025	162.36	165.5	165.5	166.15	162.36	234,528
November 13, 2025	166.17	161.77	161.77	166.17	160.52	118,831
November 12, 2025	167.14	165.48	165.48	169	165.35	127,700
November 11, 2025	167.08	167.14	167.14	168.35	162.19	133,500
November 10, 2025	166.86	166.2	166.2	167.41	161.83	148,008
November 07, 2025	166.78	165.69	165.69	168.37	164.47	236,579
November 06, 2025	167.32	166.54	166.54	169	163.6	268,200
November 05, 2025	164.76	167.57	167.57	167.76	162.33	186,700
November 04, 2025	165	164.92	164.92	167.92	162.88	254,336
November 03, 2025	164.24	165.7	165.7	166.34	160	179,027
October 31, 2025	165.4	164.44	164.44	166.19	160.88	258,841
October 30, 2025	167.89	165.4	165.4	172	162.18	373,800
October 29, 2025	156	169.61	169.61	174.26	156	615,400
October 28, 2025	154.27	152.48	152.48	154.32	150.49	129,516
October 27, 2025	153.22	153.64	153.64	155.38	152.74	212,412
October 24, 2025	153.48	153.07	153.07	154.4	151.71	88,500
October 23, 2025	152.3	153.14	153.14	153.69	151.54	66,903
October 22, 2025	153.86	152.45	152.45	153.99	150.88	96,900
October 21, 2025	151.8	153.57	153.57	153.65	150.51	121,369
October 20, 2025	149.54	151.8	151.8	152.17	149.32	98,900
October 17, 2025	146.77	148.05	148.05	148.73	145.31	133,139
October 16, 2025	150.42	147.23	147.23	152.56	146.55	231,212
October 15, 2025	149.05	150.84	150.84	151.63	149.02	104,035
October 14, 2025	146.28	148.69	148.69	149.12	145.74	188,711
October 13, 2025	145.28	147.73	147.73	148.88	144.77	180,000
October 10, 2025	148.64	145.01	145.01	149.32	144.66	138,800
October 09, 2025	151.81	147.5	147.45	151.81	146.97	255,256
October 08, 2025	150.23	152.3	152.3	153.66	149.32	222,400
October 07, 2025	150.09	149.91	149.91	151.2	149.24	176,300
October 06, 2025	150.18	150.2	150.2	153.19	147.83	143,607
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

Huron Consulting Group Inc. (HURN) NASDAQ