Huron Consulting (NQ: HURN )

54.48 USD +0.52 (+0.96%)
Official Closing Price Updated: 5:12 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 53.97 54.62 53.56 54.48 60,022 +0.52(+0.96%)
Apr 09, 2021 53.40 54.20 52.78 53.96 83,200 +0.74(+1.39%)
Apr 08, 2021 52.78 54.26 52.78 53.22 143,085 +0.60(+1.14%)
Apr 07, 2021 53.24 53.24 51.80 52.62 114,293 -0.15(-0.28%)
Apr 06, 2021 54.35 54.35 52.68 52.77 94,455 -0.50(-0.94%)
Apr 05, 2021 52.28 53.80 51.78 53.27 106,732 +1.49(+2.88%)
Apr 01, 2021 50.79 52.06 50.79 51.78 148,900 +1.40(+2.78%)
Mar 31, 2021 49.90 51.81 49.54 50.38 288,141 +0.87(+1.76%)
Mar 30, 2021 49.22 50.30 49.15 49.51 94,956 +0.33(+0.67%)
Mar 29, 2021 50.38 51.35 48.94 49.18 72,751 -1.31(-2.59%)
Mar 26, 2021 50.22 51.07 49.55 50.49 76,500 +0.81(+1.63%)
Mar 25, 2021 48.40 50.09 47.81 49.68 121,952 +1.10(+2.26%)
Mar 24, 2021 49.43 50.40 48.45 48.58 97,928 -0.18(-0.37%)
Mar 23, 2021 48.67 49.35 48.07 48.76 157,687 -0.52(-1.06%)
Mar 22, 2021 50.79 50.79 48.53 49.28 88,581 -1.56(-3.07%)
Mar 19, 2021 51.56 51.56 49.24 50.84 285,400 -0.25(-0.49%)
Mar 18, 2021 52.90 53.25 51.00 51.09 97,712 -1.97(-3.71%)
Mar 17, 2021 52.53 53.46 51.65 53.06 166,652 +0.53(+1.01%)
Mar 16, 2021 53.33 53.33 51.88 52.53 144,822 -1.03(-1.92%)
Mar 15, 2021 55.00 55.05 53.47 53.56 96,002 -1.85(-3.34%)
Mar 12, 2021 55.32 55.67 54.63 55.41 83,700 +0.34(+0.62%)
Mar 11, 2021 54.83 55.47 53.90 55.07 81,192 +0.39(+0.71%)
Mar 10, 2021 55.14 55.14 53.71 54.68 104,581 +0.56(+1.03%)
Mar 09, 2021 55.69 56.12 52.48 54.12 96,746 -1.19(-2.15%)
Mar 08, 2021 53.29 56.47 52.85 55.31 150,086 +2.14(+4.02%)
Mar 05, 2021 51.97 53.80 50.99 53.17 184,700 +1.00(+1.92%)
Mar 04, 2021 54.92 55.02 51.96 52.17 129,000 -2.35(-4.31%)
Mar 03, 2021 53.96 56.28 52.71 54.52 199,338 +2.05(+3.91%)
Mar 02, 2021 53.50 54.68 52.18 52.47 228,240 -1.28(-2.38%)
Mar 01, 2021 52.36 54.64 52.29 53.75 113,796 +2.85(+5.60%)
Feb 26, 2021 52.86 53.26 50.81 50.90 113,700 -2.25(-4.23%)
Feb 25, 2021 53.49 53.67 52.30 53.15 88,447 -0.52(-0.97%)
Feb 24, 2021 48.30 56.52 48.30 53.67 123,497 -4.88(-8.33%)
Feb 23, 2021 57.94 59.93 57.44 58.55 87,133 -0.59(-1.00%)
Feb 22, 2021 57.94 59.32 57.94 59.14 56,009 +0.78(+1.34%)
Feb 19, 2021 55.56 58.49 54.66 58.36 136,400 +3.89(+7.14%)
Feb 18, 2021 55.30 56.20 54.40 54.47 285,274 -1.52(-2.71%)
Feb 17, 2021 55.73 56.47 55.01 55.99 60,098 -0.24(-0.43%)
Feb 16, 2021 56.62 56.75 55.47 56.23 84,711 -0.42(-0.74%)
Feb 12, 2021 56.08 56.77 56.03 56.65 40,000 +0.43(+0.76%)
Feb 11, 2021 57.19 57.42 56.00 56.22 52,363 -0.76(-1.33%)
Feb 10, 2021 57.56 57.88 56.63 56.98 85,267 -0.33(-0.58%)
Feb 09, 2021 58.09 58.35 56.95 57.31 53,030 -0.81(-1.39%)
Feb 08, 2021 56.45 58.12 56.45 58.12 44,901 +1.97(+3.51%)
Feb 05, 2021 58.00 58.00 55.13 56.15 52,900 -1.16(-2.02%)
Feb 04, 2021 56.04 57.45 56.04 57.31 47,189 +1.21(+2.16%)
Feb 03, 2021 54.66 56.32 54.47 56.10 67,363 +1.09(+1.98%)
Feb 02, 2021 55.53 55.74 54.98 55.01 96,671 -0.02(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.