HURN(HURN)
HURN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $164.85 | $167.72 | $160.00 | $167.05 | 153,900 |
| 10/8/2026 | $156.81 | $169.73 | $156.81 | $165.31 | 360,940 |
| 10/7/2026 | $156.36 | $157.85 | $155.41 | $156.61 | 164,500 |
| 10/6/2026 | $160.57 | $161.55 | $156.06 | $157.26 | 204,300 |
| 10/5/2026 | $162.68 | $163.73 | $158.13 | $160.10 | 214,100 |
| 10/2/2026 | $167.75 | $168.00 | $161.12 | $162.15 | 269,905 |
| 10/1/2026 | $161.47 | $169.45 | $161.14 | $168.42 | 606,218 |
| 9/30/2026 | $156.14 | $157.79 | $155.78 | $156.83 | 281,500 |
| 9/29/2026 | $156.13 | $159.01 | $155.46 | $156.36 | 160,000 |
| 9/28/2026 | $158.62 | $158.62 | $155.71 | $157.62 | 159,913 |
| 9/25/2026 | $157.29 | $161.58 | $157.28 | $157.98 | 137,132 |
| 9/24/2026 | $160.32 | $161.88 | $155.74 | $157.66 | 231,142 |
| 9/23/2026 | $158.10 | $161.34 | $157.98 | $159.91 | 247,528 |
| 9/22/2026 | $159.35 | $159.87 | $155.05 | $157.86 | 218,200 |
| 9/21/2026 | $158.25 | $160.30 | $156.54 | $159.18 | 399,437 |
| 9/18/2026 | $159.56 | $159.56 | $153.29 | $158.33 | 570,800 |
| 9/17/2026 | $153.26 | $157.68 | $150.52 | $157.44 | 291,100 |
| 9/16/2026 | $152.05 | $155.42 | $150.40 | $154.03 | 170,924 |
| 9/15/2026 | $154.43 | $157.03 | $152.35 | $154.14 | 170,341 |
| 9/14/2026 | $156.97 | $157.48 | $153.07 | $156.43 | 234,304 |
| 9/11/2026 | $150.89 | $151.48 | $147.38 | $149.93 | 144,409 |
| 9/10/2026 | $150.23 | $151.72 | $148.27 | $149.43 | 133,100 |
| 9/9/2026 | $146.48 | $149.74 | $144.20 | $149.67 | 147,528 |
| 9/8/2026 | $153.28 | $153.28 | $146.60 | $147.64 | 218,200 |
| 9/4/2026 | $155.53 | $158.19 | $151.97 | $155.27 | 270,629 |
| 9/3/2026 | $158.43 | $161.00 | $156.11 | $158.10 | 191,928 |
| 9/2/2026 | $157.43 | $158.85 | $153.93 | $156.64 | 198,118 |
| 9/1/2026 | $160.56 | $161.10 | $157.30 | $157.46 | 215,300 |
| 8/31/2026 | $159.31 | $162.20 | $158.74 | $159.89 | 206,900 |
| 8/28/2026 | $160.19 | $162.20 | $159.09 | $159.84 | 256,111 |
| 8/27/2026 | $155.57 | $159.83 | $155.57 | $159.83 | 208,300 |
| 8/26/2026 | $157.51 | $159.03 | $155.72 | $156.57 | 132,300 |
| 8/25/2026 | $161.04 | $163.33 | $159.02 | $159.20 | 146,020 |
| 8/24/2026 | $161.79 | $164.99 | $161.00 | $162.59 | 311,100 |
| 8/21/2026 | $162.45 | $165.37 | $160.02 | $161.64 | 228,600 |
| 8/20/2026 | $158.98 | $162.93 | $158.98 | $162.45 | 223,230 |
| 8/19/2026 | $152.28 | $159.74 | $152.28 | $158.98 | 179,300 |
| 8/18/2026 | $151.54 | $154.65 | $150.26 | $151.37 | 179,900 |
| 8/17/2026 | $149.64 | $151.98 | $146.05 | $148.33 | 221,900 |
| 8/14/2026 | $156.56 | $157.00 | $151.67 | $151.87 | 116,115 |
| 8/13/2026 | $151.94 | $155.51 | $149.69 | $155.31 | 202,147 |
| 8/12/2026 | $149.14 | $152.25 | $143.18 | $150.31 | 183,529 |
| 8/11/2026 | $150.22 | $155.60 | $148.06 | $152.75 | 159,940 |
| 8/10/2026 | $150.47 | $154.38 | $150.05 | $152.03 | 223,438 |
| 8/7/2026 | $150.74 | $153.99 | $148.05 | $152.05 | 181,300 |
| 8/6/2026 | $149.51 | $151.68 | $147.00 | $150.10 | 246,830 |
| 8/5/2026 | $153.00 | $153.00 | $148.39 | $149.68 | 231,311 |
| 8/4/2026 | $146.93 | $153.44 | $146.93 | $152.78 | 403,000 |
| 8/3/2026 | $155.57 | $157.10 | $148.73 | $149.96 | 474,505 |
| 7/31/2026 | $161.40 | $163.00 | $150.32 | $151.77 | 871,145 |
| 7/30/2026 | $166.00 | $171.66 | $161.03 | $163.76 | 955,800 |
| 7/29/2026 | $134.09 | $172.90 | $130.74 | $170.37 | 1.45M |
| 7/28/2026 | $119.82 | $125.68 | $119.82 | $121.37 | 284,800 |
| 7/27/2026 | $112.93 | $118.47 | $112.85 | $116.51 | 272,911 |
| 7/24/2026 | $110.79 | $113.50 | $108.12 | $112.30 | 208,744 |
| 7/23/2026 | $110.93 | $111.52 | $108.17 | $109.19 | 237,205 |
| 7/22/2026 | $111.77 | $112.09 | $109.87 | $111.54 | 184,700 |
| 7/21/2026 | $110.23 | $112.92 | $108.84 | $110.85 | 343,134 |
| 7/20/2026 | $113.78 | $114.21 | $109.89 | $112.63 | 285,700 |
| 7/17/2026 | $118.34 | $121.58 | $114.36 | $114.80 | 317,600 |
| 7/16/2026 | $115.00 | $119.42 | $115.00 | $118.76 | 253,411 |
| 7/15/2026 | $109.22 | $115.00 | $109.22 | $113.98 | 213,800 |
| 7/14/2026 | $110.87 | $111.50 | $108.68 | $109.74 | 245,006 |
| 7/13/2026 | $107.55 | $112.99 | $107.55 | $111.23 | 363,662 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Industrial Stocks
More Industrials stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
