Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huron Consulting (NQ: HURN )

93.24 -0.44 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 93.46 94.07 92.99 93.24 153,217 -0.44(-0.47%)
Apr 29, 2024 93.94 94.52 93.28 93.68 174,719 +0.05(+0.05%)
Apr 26, 2024 94.40 94.45 93.00 93.63 125,347 -0.18(-0.19%)
Apr 25, 2024 92.86 95.10 92.25 93.81 206,565 +0.37(+0.40%)
Apr 24, 2024 92.97 93.61 91.79 93.44 183,886 +0.45(+0.48%)
Apr 23, 2024 93.35 95.38 92.92 92.99 85,225 -0.21(-0.23%)
Apr 22, 2024 92.34 94.17 92.34 93.20 100,359 +0.88(+0.95%)
Apr 19, 2024 90.16 92.69 90.02 92.32 116,538 +1.88(+2.08%)
Apr 18, 2024 91.31 92.00 90.07 90.44 90,549 -0.80(-0.88%)
Apr 17, 2024 91.23 91.65 90.71 91.24 111,759 +0.57(+0.63%)
Apr 16, 2024 91.02 91.39 90.59 90.67 73,407 -0.48(-0.53%)
Apr 15, 2024 92.40 92.40 90.29 91.15 122,851 -1.24(-1.34%)
Apr 12, 2024 93.90 93.90 92.19 92.39 79,886 -1.48(-1.58%)
Apr 11, 2024 94.19 94.84 93.61 93.87 88,575 +0.18(+0.19%)
Apr 10, 2024 93.50 94.44 93.11 93.69 111,158 -1.23(-1.30%)
Apr 09, 2024 94.81 96.21 94.20 94.92 105,641 +0.46(+0.49%)
Apr 08, 2024 94.75 95.73 94.18 94.46 104,649 +0.27(+0.29%)
Apr 05, 2024 93.74 95.11 93.08 94.19 103,416 +0.36(+0.38%)
Apr 04, 2024 96.71 96.88 93.62 93.83 202,712 -2.17(-2.26%)
Apr 03, 2024 94.87 96.44 94.36 96.00 131,999 +1.00(+1.05%)
Apr 02, 2024 94.56 95.93 93.97 95.00 157,178 -0.23(-0.24%)
Apr 01, 2024 96.38 96.75 94.90 95.23 130,806 -1.39(-1.44%)
Mar 28, 2024 96.32 97.67 96.21 96.62 97,091 +0.30(+0.31%)
Mar 27, 2024 96.24 96.82 95.91 96.32 92,220 +0.80(+0.84%)
Mar 26, 2024 95.28 95.84 94.99 95.52 141,477 +0.72(+0.76%)
Mar 25, 2024 95.31 95.54 94.37 94.80 136,662 -0.29(-0.30%)
Mar 22, 2024 95.96 95.96 94.29 95.09 114,097 -0.31(-0.32%)
Mar 21, 2024 96.10 97.30 95.25 95.40 152,004 -0.51(-0.53%)
Mar 20, 2024 94.70 96.22 94.54 95.91 151,233 +0.66(+0.69%)
Mar 19, 2024 94.40 95.96 94.22 95.25 98,606 +0.97(+1.03%)
Mar 18, 2024 96.55 97.26 93.61 94.28 209,831 -2.19(-2.27%)
Mar 15, 2024 95.27 97.29 95.27 96.47 268,640 +0.52(+0.54%)
Mar 14, 2024 97.79 97.79 95.37 95.95 177,214 -1.98(-2.02%)
Mar 13, 2024 97.84 99.70 97.51 97.93 136,517 +0.14(+0.14%)
Mar 12, 2024 98.72 99.59 97.23 97.79 150,456 -1.56(-1.57%)
Mar 11, 2024 98.86 99.51 97.51 99.35 147,739 +0.35(+0.35%)
Mar 08, 2024 100.07 100.31 98.87 99.00 132,616 -0.37(-0.37%)
Mar 07, 2024 98.77 100.19 98.18 99.37 141,905 +1.44(+1.47%)
Mar 06, 2024 98.34 98.50 96.85 97.93 99,557 +0.64(+0.66%)
Mar 05, 2024 97.77 98.02 96.95 97.29 127,238 -1.04(-1.06%)
Mar 04, 2024 99.53 100.36 98.24 98.33 159,300 -1.07(-1.08%)
Mar 01, 2024 98.13 99.52 97.51 99.40 219,676 +1.27(+1.29%)
Feb 29, 2024 94.95 98.69 94.95 98.13 320,276 +4.23(+4.50%)
Feb 28, 2024 103.13 104.88 93.00 93.90 339,217 -13.46(-12.54%)
Feb 27, 2024 107.02 107.90 106.28 107.36 99,168 +0.34(+0.32%)
Feb 26, 2024 106.64 107.25 105.88 107.02 66,201 -0.03(-0.03%)
Feb 23, 2024 105.18 107.06 104.65 107.05 70,388 +1.87(+1.78%)
Feb 22, 2024 103.95 105.44 103.41 105.18 114,483 +1.18(+1.13%)
Feb 21, 2024 104.25 104.55 102.55 104.00 83,309 -0.66(-0.63%)
Feb 20, 2024 104.39 105.42 104.39 104.66 64,458 -0.58(-0.55%)
Feb 16, 2024 106.99 108.23 105.24 105.24 67,157 -1.62(-1.52%)
Feb 15, 2024 105.46 106.86 105.02 106.86 76,117 +1.25(+1.18%)
Feb 14, 2024 101.58 105.73 101.47 105.61 102,215 +4.16(+4.10%)
Feb 13, 2024 103.51 104.80 100.85 101.45 100,398 -3.25(-3.10%)
Feb 12, 2024 104.18 105.28 103.57 104.70 110,914 +1.19(+1.15%)
Feb 09, 2024 101.91 104.01 101.91 103.51 93,683 +1.33(+1.30%)
Feb 08, 2024 101.65 103.10 101.46 102.18 75,195 +0.72(+0.71%)
Feb 07, 2024 102.00 102.61 101.13 101.46 59,606 -0.49(-0.48%)
Feb 06, 2024 101.54 102.77 101.39 101.95 64,531 +0.41(+0.40%)
Feb 05, 2024 102.33 102.50 100.89 101.54 102,547 -1.56(-1.51%)
Feb 02, 2024 104.81 104.81 102.92 103.10 66,330 -2.15(-2.04%)
Feb 01, 2024 103.22 105.45 103.22 105.25 68,540 +1.72(+1.66%)
Jan 31, 2024 106.28 106.44 103.53 103.53 88,959 -2.56(-2.41%)
Jan 30, 2024 105.86 106.15 104.78 106.09 61,930 +0.35(+0.33%)
Jan 29, 2024 103.90 105.74 103.58 105.74 66,420 +1.06(+1.01%)
Jan 26, 2024 104.74 107.31 104.64 104.68 84,120 +0.75(+0.72%)
Jan 25, 2024 105.61 105.62 103.32 103.93 73,744 -1.13(-1.08%)
Jan 24, 2024 104.67 105.65 104.11 105.06 63,563 +1.19(+1.15%)
Jan 23, 2024 105.71 106.83 103.87 103.87 76,048 -2.03(-1.92%)
Jan 22, 2024 105.22 106.21 104.44 105.90 127,643 +0.92(+0.88%)
Jan 19, 2024 105.88 105.88 104.65 104.98 71,848 -0.17(-0.16%)
Jan 18, 2024 103.83 105.15 102.92 105.15 82,864 +1.19(+1.14%)
Jan 17, 2024 103.59 105.12 103.41 103.96 73,220 +0.12(+0.12%)
Jan 16, 2024 103.45 104.57 103.10 103.84 96,934 -0.26(-0.25%)
Jan 12, 2024 104.18 104.24 102.55 104.10 91,659 +0.99(+0.96%)
Jan 11, 2024 103.31 103.46 102.16 103.11 107,768 -0.06(-0.06%)
Jan 10, 2024 103.18 103.45 102.39 103.17 94,897 +0.53(+0.52%)
Jan 09, 2024 100.93 103.14 100.26 102.64 155,879 +1.37(+1.35%)
Jan 08, 2024 99.52 101.35 99.30 101.27 93,767 +1.85(+1.86%)
Jan 05, 2024 100.22 100.78 98.97 99.42 171,767 -1.39(-1.38%)
Jan 04, 2024 100.75 101.32 100.23 100.81 89,162 +0.89(+0.89%)
Jan 03, 2024 101.56 102.48 99.82 99.92 142,391 -1.44(-1.42%)
Jan 02, 2024 101.20 102.68 100.96 101.36 92,288 -1.44(-1.40%)
Dec 29, 2023 101.58 103.73 101.58 102.80 148,504 +1.83(+1.81%)
Dec 28, 2023 101.11 101.52 100.28 100.97 85,680 -0.14(-0.14%)
Dec 27, 2023 100.85 101.57 100.75 101.11 76,346 -0.07(-0.07%)
Dec 26, 2023 100.77 101.62 100.24 101.18 67,654 +0.69(+0.69%)
Dec 22, 2023 100.03 101.61 99.96 100.49 104,125 +0.92(+0.92%)
Dec 21, 2023 100.21 100.25 99.00 99.57 125,234 -0.37(-0.37%)
Dec 20, 2023 99.17 101.87 97.80 99.94 139,063 +0.77(+0.78%)
Dec 19, 2023 98.91 99.83 97.83 99.17 120,370 +0.93(+0.95%)
Dec 18, 2023 98.42 99.97 97.92 98.24 199,839 +0.88(+0.90%)
Dec 15, 2023 96.83 98.47 95.78 97.36 430,945 +1.33(+1.38%)
Dec 14, 2023 105.92 106.10 95.61 96.03 550,306 -9.31(-8.84%)
Dec 13, 2023 106.21 106.81 104.96 105.34 118,617 -0.45(-0.43%)
Dec 12, 2023 104.11 106.07 103.10 105.79 68,222 +1.68(+1.61%)
Dec 11, 2023 105.38 105.88 103.91 104.11 87,312 -0.94(-0.89%)
Dec 08, 2023 103.82 105.85 103.82 105.05 86,010 +1.43(+1.38%)
Dec 07, 2023 104.27 104.72 103.59 103.62 69,185 -1.00(-0.96%)
Dec 06, 2023 106.12 106.29 104.50 104.62 67,713 -0.88(-0.83%)
Dec 05, 2023 107.63 107.87 105.39 105.50 127,292 -2.35(-2.18%)
Dec 04, 2023 107.83 108.44 106.75 107.85 78,991 -0.66(-0.61%)
Dec 01, 2023 103.95 108.82 103.79 108.51 162,482 +4.34(+4.17%)
Nov 30, 2023 102.32 104.47 102.32 104.17 105,318 +1.53(+1.49%)
Nov 29, 2023 103.27 104.31 102.55 102.64 79,132 -0.98(-0.95%)
Nov 28, 2023 105.39 105.39 103.62 103.62 70,482 -1.78(-1.69%)
Nov 27, 2023 106.05 107.03 105.40 105.40 78,831 -0.08(-0.08%)
Nov 24, 2023 104.65 105.79 104.65 105.48 22,235 +0.50(+0.48%)
Nov 22, 2023 105.41 106.70 104.61 104.98 79,424 +0.10(+0.10%)
Nov 21, 2023 105.23 105.99 104.58 104.88 102,435 -0.35(-0.33%)
Nov 20, 2023 105.70 106.35 104.95 105.23 90,846 -1.10(-1.03%)
Nov 17, 2023 106.47 107.60 105.70 106.33 152,999 +0.67(+0.63%)
Nov 16, 2023 105.87 107.58 104.98 105.66 294,128 -0.18(-0.17%)
Nov 15, 2023 107.80 109.44 105.55 105.84 124,438 -2.53(-2.33%)
Nov 14, 2023 109.59 109.72 104.72 108.37 137,001 -0.01(-0.01%)
Nov 13, 2023 103.76 108.79 103.76 108.38 186,988 +3.87(+3.70%)
Nov 10, 2023 104.53 105.83 104.04 104.51 120,032 -0.02(-0.02%)
Nov 09, 2023 103.34 105.29 102.81 104.53 149,227 +1.88(+1.83%)
Nov 08, 2023 102.60 103.60 101.68 102.65 69,288 -0.42(-0.41%)
Nov 07, 2023 102.45 104.26 100.52 103.07 112,000 +0.03(+0.03%)
Nov 06, 2023 101.80 103.11 101.18 103.04 110,553 +1.64(+1.62%)
Nov 03, 2023 107.05 113.31 99.54 101.40 237,546 +1.86(+1.87%)
Nov 02, 2023 100.61 101.30 98.41 99.54 188,284 -0.87(-0.87%)
Nov 01, 2023 98.37 100.83 98.28 100.41 121,466 +1.05(+1.06%)
Oct 31, 2023 98.19 99.48 97.86 99.36 110,216 +1.68(+1.72%)
Oct 30, 2023 99.28 99.28 97.57 97.68 72,835 -0.44(-0.45%)
Oct 27, 2023 99.13 99.13 94.00 98.12 118,818 -1.34(-1.35%)
Oct 26, 2023 97.70 99.81 97.70 99.46 99,056 +1.80(+1.84%)
Oct 25, 2023 97.95 98.85 97.28 97.66 97,655 -0.71(-0.72%)
Oct 24, 2023 98.56 99.41 96.92 98.37 113,713 +0.39(+0.40%)
Oct 23, 2023 99.51 99.97 97.60 97.98 84,626 -1.25(-1.26%)
Oct 20, 2023 101.70 101.91 99.08 99.23 116,102 -2.08(-2.05%)
Oct 19, 2023 101.65 102.59 100.77 101.31 78,200 -0.64(-0.63%)
Oct 18, 2023 103.94 103.94 101.95 101.95 129,735 -2.16(-2.07%)
Oct 17, 2023 102.38 105.25 102.38 104.11 145,774 +1.41(+1.37%)
Oct 16, 2023 103.70 105.18 102.59 102.70 127,560 -0.79(-0.76%)
Oct 13, 2023 104.31 104.42 103.00 103.49 41,921 -1.03(-0.99%)
Oct 12, 2023 105.88 106.29 103.37 104.52 77,677 -1.10(-1.04%)
Oct 11, 2023 104.64 106.12 103.50 105.62 96,189 +1.15(+1.10%)
Oct 10, 2023 104.83 106.19 104.45 104.47 152,750 +0.07(+0.07%)
Oct 09, 2023 102.98 104.77 102.98 104.40 66,481 +1.62(+1.58%)
Oct 06, 2023 100.26 102.90 100.26 102.78 101,631 +2.05(+2.04%)
Oct 05, 2023 101.24 102.75 100.70 100.73 103,621 -0.34(-0.34%)
Oct 04, 2023 101.92 102.62 100.27 101.07 157,711 -1.16(-1.13%)
Oct 03, 2023 103.17 103.98 101.57 102.23 79,701 -1.11(-1.07%)
Oct 02, 2023 103.40 105.16 103.01 103.34 109,966 -0.82(-0.79%)
Sep 29, 2023 104.48 104.94 103.36 104.16 90,719 +0.09(+0.09%)
Sep 28, 2023 105.67 105.69 103.44 104.07 74,020 -1.42(-1.35%)
Sep 27, 2023 104.99 105.49 103.54 105.49 67,441 +1.64(+1.58%)
Sep 26, 2023 105.13 105.50 102.37 103.85 82,381 -1.43(-1.36%)
Sep 25, 2023 102.18 105.32 103.72 105.28 147,520 +3.07(+3.00%)
Sep 22, 2023 105.93 106.56 102.07 102.21 174,011 -3.81(-3.59%)
Sep 21, 2023 105.53 107.44 104.01 106.02 217,755 +0.49(+0.46%)
Sep 20, 2023 103.57 106.20 103.57 105.53 165,884 +2.39(+2.32%)
Sep 19, 2023 102.84 103.61 102.03 103.14 149,074 +0.75(+0.73%)
Sep 18, 2023 100.34 102.62 100.29 102.39 114,804 +3.32(+3.35%)
Sep 15, 2023 100.68 100.85 98.99 99.07 171,009 -1.50(-1.49%)
Sep 14, 2023 99.08 100.65 99.03 100.57 93,775 +2.09(+2.12%)
Sep 13, 2023 100.26 100.26 97.07 98.48 148,584 -2.11(-2.10%)
Sep 12, 2023 100.08 101.00 99.55 100.59 86,194 +0.44(+0.44%)
Sep 11, 2023 99.06 101.33 99.06 100.15 99,723 +0.89(+0.90%)
Sep 08, 2023 99.30 99.67 99.09 99.26 79,645 +0.01(+0.01%)
Sep 07, 2023 99.64 100.74 98.79 99.25 124,424 -0.51(-0.51%)
Sep 06, 2023 100.43 101.77 99.43 99.76 93,858 -0.33(-0.33%)
Sep 05, 2023 100.79 100.86 98.72 100.09 88,110 -0.70(-0.69%)
Sep 01, 2023 100.07 102.02 100.07 100.79 124,546 +0.84(+0.84%)
Aug 31, 2023 100.26 100.62 99.44 99.95 82,625 -0.39(-0.39%)
Aug 30, 2023 99.65 101.47 99.65 100.34 100,777 +0.95(+0.96%)
Aug 29, 2023 98.64 100.00 98.36 99.39 73,370 +0.53(+0.54%)
Aug 28, 2023 98.85 99.47 98.16 98.86 69,043 +0.23(+0.23%)
Aug 25, 2023 99.00 99.50 97.50 98.63 73,282 -0.32(-0.32%)
Aug 24, 2023 97.18 99.24 97.18 98.95 81,686 +1.79(+1.84%)
Aug 23, 2023 96.29 97.39 96.08 97.16 102,135 +0.89(+0.92%)
Aug 22, 2023 96.08 96.86 95.84 96.27 142,169 +0.29(+0.30%)
Aug 21, 2023 97.12 97.38 95.74 95.98 111,212 -1.16(-1.19%)
Aug 18, 2023 96.24 97.44 96.08 97.14 204,066 +0.47(+0.49%)
Aug 17, 2023 99.27 99.87 96.62 96.67 144,469 -2.94(-2.95%)
Aug 16, 2023 100.86 101.58 99.30 99.61 157,396 -1.28(-1.27%)
Aug 15, 2023 99.87 101.26 98.87 100.89 60,023 +0.83(+0.83%)
Aug 14, 2023 97.86 100.28 97.47 100.06 138,087 +1.94(+1.98%)
Aug 11, 2023 97.74 99.00 97.72 98.12 155,558 +0.48(+0.49%)
Aug 10, 2023 98.15 99.36 96.72 97.64 114,549 -0.40(-0.41%)
Aug 09, 2023 99.57 99.77 97.63 98.04 150,196 -1.70(-1.70%)
Aug 08, 2023 100.69 101.42 99.70 99.74 103,122 -1.82(-1.79%)
Aug 07, 2023 99.47 101.65 98.48 101.56 65,714 +2.09(+2.10%)
Aug 04, 2023 100.80 104.56 99.34 99.47 105,386 -1.66(-1.64%)
Aug 03, 2023 99.94 101.67 98.00 101.13 120,409 +0.93(+0.93%)
Aug 02, 2023 97.58 101.27 97.42 100.20 177,374 +2.26(+2.31%)
Aug 01, 2023 93.00 98.13 92.53 97.94 202,708 +3.37(+3.56%)
Jul 31, 2023 93.88 97.60 93.88 94.57 171,685 +0.92(+0.98%)
Jul 28, 2023 87.22 94.64 87.22 93.65 415,691 +14.36(+18.11%)
Jul 27, 2023 81.48 81.48 77.99 79.29 226,861 -1.70(-2.10%)
Jul 26, 2023 83.53 83.71 80.99 80.99 62,227 -2.59(-3.10%)
Jul 25, 2023 82.70 83.89 82.19 83.58 104,958 +0.75(+0.91%)
Jul 24, 2023 84.02 84.02 82.76 82.83 59,247 -0.87(-1.04%)
Jul 21, 2023 85.33 85.43 83.56 83.70 73,479 -1.13(-1.33%)
Jul 20, 2023 84.26 85.09 83.47 84.83 79,913 +0.79(+0.94%)
Jul 19, 2023 84.35 84.83 83.53 84.04 82,405 -0.46(-0.54%)
Jul 18, 2023 83.98 85.10 83.70 84.50 96,239 +0.23(+0.27%)
Jul 17, 2023 83.07 85.00 83.07 84.27 91,823 +1.11(+1.33%)
Jul 14, 2023 81.51 83.34 81.05 83.16 87,653 +1.74(+2.14%)
Jul 13, 2023 81.19 81.84 80.98 81.42 77,430 +0.35(+0.43%)
Jul 12, 2023 83.81 83.81 80.90 81.07 107,822 -1.82(-2.20%)
Jul 11, 2023 82.92 83.95 82.52 82.89 109,854 +0.38(+0.46%)
Jul 10, 2023 82.48 83.73 82.31 82.51 79,346 +0.28(+0.34%)
Jul 07, 2023 83.58 83.79 82.13 82.23 84,661 -1.53(-1.83%)
Jul 06, 2023 83.98 84.96 83.19 83.76 56,890 -0.84(-0.99%)
Jul 05, 2023 84.71 84.95 84.11 84.60 53,580 -0.59(-0.69%)
Jul 03, 2023 84.67 85.81 84.54 85.19 54,643 +0.28(+0.33%)
Jun 30, 2023 83.88 85.42 83.46 84.91 137,288 +1.71(+2.06%)
Jun 29, 2023 82.21 84.36 82.11 83.20 105,509 +0.98(+1.19%)
Jun 28, 2023 83.06 83.17 81.38 82.22 119,363 -0.99(-1.19%)
Jun 27, 2023 84.38 84.69 83.13 83.21 83,030 -0.68(-0.81%)
Jun 26, 2023 83.48 84.52 83.12 83.89 95,857 -0.09(-0.11%)
Jun 23, 2023 85.22 86.29 82.87 83.98 506,489 -1.95(-2.27%)
Jun 22, 2023 83.73 85.97 83.33 85.93 116,178 +2.12(+2.53%)
Jun 21, 2023 83.64 83.96 83.26 83.81 154,170 +0.34(+0.41%)
Jun 20, 2023 84.71 84.71 83.23 83.47 201,583 -1.20(-1.42%)
Jun 16, 2023 84.37 85.42 84.19 84.67 232,190 +1.01(+1.21%)
Jun 15, 2023 83.17 83.79 80.50 83.66 143,126 +6.87(+8.95%)
May 08, 2023 73.21 77.55 73.21 76.79 290,509 +3.53(+4.82%)
May 05, 2023 71.64 73.83 70.66 73.26 201,531 +1.87(+2.62%)
May 04, 2023 74.36 74.36 70.79 71.39 232,025 -3.54(-4.72%)
May 03, 2023 86.17 87.44 74.64 74.93 497,302 -10.23(-12.01%)
May 02, 2023 85.32 85.52 83.59 85.16 351,591 -0.56(-0.65%)
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.