Huron Consulting (NQ: HURN )

109.61 +2.40 (+2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 107.20 109.69 106.71 109.61 172,146 +2.40(+2.24%)
Jul 19, 2024 107.90 108.42 106.58 107.21 151,613 -0.40(-0.37%)
Jul 18, 2024 106.97 108.58 106.97 107.61 88,440 +0.40(+0.37%)
Jul 17, 2024 107.75 108.35 104.15 107.21 197,658 -1.54(-1.42%)
Jul 16, 2024 105.05 108.87 105.05 108.75 123,920 +4.53(+4.35%)
Jul 15, 2024 102.69 104.79 102.69 104.22 153,371 +2.12(+2.08%)
Jul 12, 2024 100.04 102.40 99.26 102.10 213,910 +3.08(+3.11%)
Jul 11, 2024 98.16 99.84 97.40 99.02 93,328 +2.07(+2.14%)
Jul 10, 2024 98.51 98.51 96.45 96.95 91,277 -0.98(-1.00%)
Jul 09, 2024 97.93 99.07 97.31 97.93 192,756 -0.37(-0.38%)
Jul 08, 2024 98.17 98.69 97.75 98.30 145,881 +0.21(+0.21%)
Jul 05, 2024 97.70 98.33 96.51 98.09 125,906 +0.40(+0.41%)
Jul 03, 2024 99.71 99.71 97.50 97.69 31,519 -1.57(-1.58%)
Jul 02, 2024 98.80 99.97 98.20 99.26 86,284 +0.63(+0.64%)
Jul 01, 2024 99.16 100.00 98.43 98.63 122,206 +0.13(+0.13%)
Jun 28, 2024 98.28 98.84 97.21 98.50 228,492 +0.88(+0.90%)
Jun 27, 2024 98.39 98.80 96.47 97.62 188,886 -0.28(-0.29%)
Jun 26, 2024 98.44 99.05 96.97 97.90 190,840 -0.96(-0.97%)
Jun 25, 2024 97.73 99.00 96.57 98.86 203,580 +1.34(+1.37%)
Jun 24, 2024 98.07 99.27 97.12 97.52 203,514 -0.64(-0.65%)
Jun 21, 2024 96.95 98.43 96.12 98.16 280,226 +1.13(+1.16%)
Jun 20, 2024 96.67 98.33 96.06 97.03 128,331 +0.28(+0.29%)
Jun 18, 2024 96.75 97.02 95.63 96.75 149,251 +0.01(+0.01%)
Jun 17, 2024 94.31 97.15 94.31 96.74 174,253 +1.79(+1.89%)
Jun 14, 2024 95.25 96.41 94.71 94.95 135,743 -1.22(-1.27%)
Jun 13, 2024 97.27 97.61 95.21 96.17 102,355 -1.27(-1.30%)
Jun 12, 2024 98.07 99.02 97.21 97.44 171,427 +0.24(+0.25%)
Jun 11, 2024 96.98 97.78 94.89 97.20 171,262 -0.18(-0.18%)
Jun 10, 2024 96.63 97.79 94.00 97.38 340,943 +0.02(+0.02%)
Jun 07, 2024 95.43 97.81 95.42 97.36 247,029 +1.24(+1.29%)
Jun 06, 2024 94.24 96.97 94.24 96.12 369,251 +1.63(+1.73%)
Jun 05, 2024 91.42 94.51 90.43 94.49 334,955 +3.27(+3.58%)
Jun 04, 2024 89.89 91.43 89.11 91.22 103,988 +1.33(+1.48%)
Jun 03, 2024 89.00 90.00 88.38 89.89 145,168 +1.58(+1.79%)
May 31, 2024 86.56 88.47 86.56 88.31 141,451 +2.39(+2.78%)
May 30, 2024 86.10 86.69 85.35 85.92 82,596 -0.18(-0.21%)
May 29, 2024 87.14 87.50 85.60 86.10 97,140 -1.96(-2.23%)
May 28, 2024 87.28 88.90 86.50 88.06 146,378 +0.89(+1.02%)
May 24, 2024 86.78 87.17 85.85 87.17 95,082 +1.59(+1.86%)
May 23, 2024 85.17 85.73 84.87 85.58 91,947 +0.36(+0.42%)
May 22, 2024 85.24 85.76 84.91 85.22 95,539 -0.20(-0.23%)
May 21, 2024 86.38 86.85 85.03 85.42 107,563 -1.29(-1.49%)
May 20, 2024 87.69 88.55 86.65 86.71 122,507 -0.95(-1.08%)
May 17, 2024 87.73 88.42 86.59 87.66 134,731 -0.06(-0.07%)
May 16, 2024 86.60 87.85 86.31 87.72 153,372 +1.12(+1.29%)
May 15, 2024 87.69 88.32 86.40 86.60 141,233 -0.52(-0.60%)
May 14, 2024 87.66 87.80 86.54 87.12 234,116 -0.21(-0.24%)
May 13, 2024 87.59 89.05 87.06 87.33 163,521 -0.23(-0.26%)
May 10, 2024 87.34 88.38 86.86 87.56 122,183 +0.56(+0.64%)
May 09, 2024 87.23 87.91 86.41 87.00 284,882 -0.09(-0.10%)
May 08, 2024 87.17 88.17 86.93 87.09 159,755 -0.57(-0.65%)
May 07, 2024 87.39 88.54 87.08 87.66 109,567 +0.73(+0.84%)
May 06, 2024 86.60 88.88 86.60 86.93 119,931 +0.61(+0.71%)
May 03, 2024 86.29 87.67 85.68 86.32 170,457 +0.68(+0.79%)
May 02, 2024 87.52 87.64 84.26 85.64 197,554 -1.43(-1.64%)
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.