Huron Consulting Group Inc.HURNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $168.77 | $173.00 | $168.77 | $172.37 | 142,744 |
| 1/30/2026 | $166.51 | $169.43 | $165.03 | $169.00 | 180,428 |
| 1/29/2026 | $170.05 | $170.22 | $165.57 | $166.82 | 146,028 |
| 1/28/2026 | $169.75 | $170.00 | $167.35 | $169.22 | 135,810 |
| 1/27/2026 | $173.69 | $174.07 | $169.64 | $169.95 | 91,619 |
| 1/26/2026 | $172.00 | $179.71 | $171.46 | $173.93 | 174,300 |
| 1/23/2026 | $172.97 | $172.97 | $169.97 | $171.34 | 107,500 |
| 1/22/2026 | $177.18 | $177.23 | $171.41 | $173.44 | 182,400 |
| 1/21/2026 | $178.92 | $181.51 | $175.15 | $176.41 | 217,511 |
| 1/20/2026 | $181.16 | $184.55 | $178.51 | $178.73 | 68,441 |
| 1/16/2026 | $185.19 | $186.59 | $181.10 | $183.46 | 127,907 |
| 1/15/2026 | $184.73 | $186.54 | $181.10 | $185.58 | 183,400 |
| 1/14/2026 | $183.45 | $186.78 | $179.53 | $183.72 | 197,819 |
| 1/13/2026 | $183.83 | $185.41 | $182.09 | $183.45 | 206,340 |
| 1/12/2026 | $181.12 | $184.58 | $178.64 | $183.23 | 194,800 |
| 1/9/2026 | $178.18 | $182.73 | $178.00 | $181.34 | 277,135 |
| 1/8/2026 | $178.53 | $181.56 | $175.56 | $178.52 | 145,700 |
| 1/7/2026 | $178.72 | $180.24 | $176.72 | $179.20 | 118,900 |
| 1/6/2026 | $180.92 | $181.51 | $177.98 | $178.01 | 168,200 |
| 1/5/2026 | $170.89 | $182.68 | $170.89 | $180.92 | 173,607 |
| 1/2/2026 | $172.91 | $173.32 | $169.02 | $171.05 | 144,300 |
| 12/31/2025 | $175.35 | $175.97 | $172.57 | $172.91 | 120,017 |
| 12/30/2025 | $178.77 | $180.22 | $175.35 | $175.35 | 90,400 |
| 12/29/2025 | $180.70 | $181.68 | $178.93 | $179.34 | 132,406 |
| 12/26/2025 | $179.13 | $180.98 | $178.89 | $180.66 | 51,360 |
| 12/24/2025 | $179.37 | $181.14 | $179.37 | $180.06 | 58,700 |
| 12/23/2025 | $179.32 | $180.00 | $178.00 | $178.20 | 92,500 |
| 12/22/2025 | $180.64 | $182.71 | $178.70 | $179.00 | 134,900 |
| 12/19/2025 | $178.28 | $181.50 | $177.90 | $180.63 | 250,000 |
| 12/18/2025 | $181.34 | $181.34 | $177.64 | $178.70 | 103,000 |
| 12/17/2025 | $178.42 | $181.00 | $173.52 | $179.70 | 185,740 |
| 12/16/2025 | $178.52 | $181.40 | $176.31 | $179.14 | 237,602 |
| 12/15/2025 | $181.00 | $181.35 | $177.02 | $178.40 | 119,700 |
| 12/12/2025 | $177.48 | $180.29 | $176.00 | $179.51 | 186,600 |
| 12/11/2025 | $175.00 | $176.81 | $172.65 | $176.40 | 121,912 |
| 12/10/2025 | $172.82 | $174.75 | $168.79 | $174.10 | 147,136 |
| 12/9/2025 | $170.53 | $173.69 | $169.23 | $172.75 | 155,400 |
| 12/8/2025 | $170.87 | $172.45 | $157.52 | $171.03 | 176,700 |
| 12/5/2025 | $170.05 | $171.01 | $168.39 | $170.84 | 103,934 |
| 12/4/2025 | $166.23 | $170.58 | $166.02 | $170.52 | 117,846 |
| 12/3/2025 | $165.44 | $168.19 | $164.88 | $166.23 | 137,403 |
| 12/2/2025 | $164.78 | $165.90 | $163.94 | $164.81 | 105,000 |
| 12/1/2025 | $164.20 | $166.87 | $163.31 | $163.77 | 77,800 |
| 11/28/2025 | $165.69 | $165.96 | $163.38 | $164.61 | 46,700 |
| 11/26/2025 | $164.16 | $165.79 | $163.63 | $165.01 | 70,932 |
| 11/25/2025 | $162.59 | $168.07 | $162.14 | $164.98 | 100,500 |
| 11/24/2025 | $163.35 | $165.00 | $160.25 | $161.13 | 163,200 |
| 11/21/2025 | $162.93 | $166.74 | $162.00 | $163.35 | 173,600 |
| 11/20/2025 | $164.50 | $165.70 | $161.37 | $162.96 | 184,001 |
| 11/19/2025 | $161.92 | $164.50 | $159.68 | $162.38 | 143,600 |
| 11/18/2025 | $159.56 | $162.57 | $158.72 | $161.00 | 74,912 |
| 11/17/2025 | $165.09 | $165.59 | $159.79 | $160.53 | 169,574 |
| 11/14/2025 | $162.36 | $166.15 | $162.36 | $165.50 | 234,528 |
| 11/13/2025 | $166.17 | $166.17 | $160.52 | $161.77 | 118,831 |
| 11/12/2025 | $167.14 | $169.00 | $165.35 | $165.48 | 127,700 |
| 11/11/2025 | $167.08 | $168.35 | $162.19 | $167.14 | 133,500 |
| 11/10/2025 | $166.86 | $167.41 | $161.83 | $166.20 | 148,008 |
| 11/7/2025 | $166.78 | $168.37 | $164.47 | $165.69 | 236,579 |
| 11/6/2025 | $167.32 | $169.00 | $163.60 | $166.54 | 268,200 |
| 11/5/2025 | $164.76 | $167.76 | $162.33 | $167.57 | 186,700 |
| 11/4/2025 | $165.00 | $167.92 | $162.88 | $164.92 | 254,336 |