-
5 DAY PERFORMANCE
+0.68% -
1 MONTH PERFORMANCE
-1.45% -
3 MONTH PERFORMANCE
+10.35% -
6 MONTH PERFORMANCE
+14.29% -
YEAR-TO-DATE PERFORMANCE
+5.88% -
1 YEAR PERFORMANCE
+4.49%
Huron Consulting Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $107.74 | $108.83 (1.01%) | $109.15 | $107.50 | 121,400 | $1.95 B |
| 09/27/2024 | $108.75 | $108.01 (-0.68%) | $110.31 | $107.85 | 63,227 | $1.93 B |
| 09/26/2024 | $109.23 | $108.10 (-1.03%) | $109.34 | $107.82 | 57,204 | $1.93 B |
| 09/25/2024 | $109.11 | $108.27 (-0.77%) | $109.75 | $108.27 | 58,907 | $1.94 B |
| 09/24/2024 | $109.18 | $109.11 (-0.06%) | $110.09 | $108.86 | 59,500 | $1.95 B |
| 09/23/2024 | $110.55 | $109.38 (-1.06%) | $110.59 | $109.04 | 65,501 | $1.96 B |
| 09/20/2024 | $109.97 | $110.55 (0.53%) | $111.00 | $109.46 | 218,320 | $1.98 B |
| 09/19/2024 | $108.66 | $109.83 (1.08%) | $110.08 | $107.56 | 110,300 | $1.96 B |
| 09/18/2024 | $107.37 | $106.90 (-0.44%) | $108.64 | $105.91 | 89,300 | $1.91 B |
| 09/17/2024 | $107.91 | $107.37 (-0.5%) | $108.68 | $106.69 | 65,809 | $1.92 B |
| 09/16/2024 | $107.56 | $107.15 (-0.38%) | $108.85 | $106.67 | 87,300 | $1.92 B |
| 09/13/2024 | $106.51 | $107.42 (0.85%) | $108.00 | $106.27 | 74,500 | $1.92 B |
| 09/12/2024 | $105.15 | $105.75 (0.57%) | $105.88 | $104.58 | 56,933 | $1.89 B |
| 09/11/2024 | $104.65 | $104.93 (0.27%) | $105.10 | $102.58 | 60,000 | $1.88 B |
| 09/10/2024 | $105.57 | $105.52 (-0.05%) | $106.80 | $105.00 | 65,042 | $1.89 B |
| 09/09/2024 | $104.51 | $105.57 (1.01%) | $105.87 | $103.11 | 117,848 | $1.89 B |
| 09/06/2024 | $106.98 | $104.45 (-2.36%) | $106.98 | $103.91 | 54,600 | $1.87 B |
| 09/05/2024 | $108.38 | $107.22 (-1.07%) | $108.38 | $106.65 | 59,318 | $1.92 B |
| 09/04/2024 | $108.76 | $108.08 (-0.63%) | $108.76 | $106.60 | 64,100 | $1.93 B |
| 09/03/2024 | $109.48 | $108.86 (-0.57%) | $110.91 | $108.78 | 101,400 | $1.95 B |
| 08/30/2024 | $108.54 | $110.44 (1.75%) | $110.88 | $108.38 | 120,947 | $1.98 B |
| 08/29/2024 | $107.49 | $107.94 (0.42%) | $108.67 | $105.18 | 68,900 | $1.93 B |
| 08/28/2024 | $107.80 | $106.70 (-1.02%) | $107.99 | $105.83 | 122,516 | $1.91 B |
| 08/27/2024 | $107.03 | $107.79 (0.71%) | $108.12 | $106.45 | 47,800 | $1.93 B |
| 08/26/2024 | $107.75 | $107.57 (-0.17%) | $108.75 | $107.12 | 72,200 | $1.92 B |
| 08/23/2024 | $106.00 | $107.64 (1.55%) | $108.53 | $105.53 | 84,840 | $1.93 B |
| 08/22/2024 | $105.74 | $105.29 (-0.43%) | $106.55 | $104.93 | 63,700 | $1.88 B |
| 08/21/2024 | $106.10 | $105.93 (-0.16%) | $106.25 | $105.03 | 45,600 | $1.89 B |
| 08/20/2024 | $105.30 | $105.32 (0.02%) | $105.86 | $104.54 | 55,400 | $1.88 B |
| 08/19/2024 | $104.92 | $105.21 (0.28%) | $105.62 | $104.60 | 36,900 | $1.88 B |
| 08/16/2024 | $105.36 | $104.76 (-0.57%) | $106.18 | $104.76 | 55,700 | $1.87 B |
| 08/15/2024 | $105.45 | $105.50 (0.05%) | $106.68 | $104.32 | 129,636 | $1.89 B |
| 08/14/2024 | $104.82 | $103.55 (-1.21%) | $104.82 | $102.90 | 51,847 | $1.85 B |
| 08/13/2024 | $103.87 | $104.73 (0.83%) | $105.04 | $103.41 | 95,431 | $1.87 B |
| 08/12/2024 | $103.64 | $103.51 (-0.13%) | $103.92 | $102.50 | 90,400 | $1.85 B |
| 08/09/2024 | $102.93 | $103.56 (0.61%) | $103.56 | $101.84 | 99,214 | $1.85 B |
| 08/08/2024 | $102.61 | $103.12 (0.5%) | $103.75 | $102.21 | 93,300 | $1.84 B |
| 08/07/2024 | $103.55 | $102.19 (-1.31%) | $103.85 | $101.73 | 211,600 | $1.83 B |
| 08/06/2024 | $104.24 | $102.68 (-1.5%) | $105.69 | $102.49 | 105,200 | $1.84 B |
| 08/05/2024 | $106.02 | $104.72 (-1.23%) | $106.02 | $102.27 | 244,903 | $1.87 B |
| 08/02/2024 | $109.68 | $108.51 (-1.07%) | $111.26 | $106.69 | 216,939 | $1.94 B |
| 08/01/2024 | $109.34 | $112.35 (2.75%) | $113.57 | $107.58 | 277,743 | $2.01 B |
| 07/31/2024 | $110.00 | $110.01 (0.01%) | $111.84 | $103.96 | 579,300 | $1.97 B |
| 07/30/2024 | $113.67 | $112.93 (-0.65%) | $115.65 | $112.12 | 249,800 | $2.02 B |
| 07/29/2024 | $111.27 | $113.50 (2%) | $113.93 | $111.01 | 258,325 | $2.03 B |
| 07/26/2024 | $110.26 | $110.92 (0.6%) | $111.39 | $109.84 | 141,700 | $2.02 B |
| 07/25/2024 | $109.61 | $109.30 (-0.28%) | $112.00 | $109.01 | 139,100 | $1.99 B |
| 07/24/2024 | $109.71 | $108.98 (-0.67%) | $110.99 | $108.70 | 109,100 | $1.98 B |
| 07/23/2024 | $109.49 | $110.45 (0.88%) | $111.35 | $109.09 | 141,447 | $2.01 B |
| 07/22/2024 | $107.20 | $109.61 (2.25%) | $109.69 | $106.71 | 172,146 | $1.99 B |
| 07/19/2024 | $107.90 | $107.21 (-0.64%) | $108.42 | $106.58 | 151,613 | $1.95 B |
| 07/18/2024 | $106.97 | $107.61 (0.6%) | $108.58 | $106.97 | 88,440 | $1.96 B |
| 07/17/2024 | $107.75 | $107.21 (-0.5%) | $108.35 | $104.15 | 197,658 | $1.95 B |
| 07/16/2024 | $105.05 | $108.75 (3.52%) | $108.87 | $105.05 | 123,920 | $1.98 B |
| 07/15/2024 | $102.69 | $104.22 (1.49%) | $104.79 | $102.69 | 153,371 | $1.90 B |
| 07/12/2024 | $100.04 | $102.10 (2.06%) | $102.40 | $99.26 | 213,910 | $1.86 B |
| 07/11/2024 | $98.16 | $99.02 (0.88%) | $99.84 | $97.40 | 93,328 | $1.80 B |
| 07/10/2024 | $98.51 | $96.95 (-1.58%) | $98.51 | $96.45 | 91,277 | $1.76 B |
| 07/09/2024 | $97.93 | $97.93 (0%) | $99.07 | $97.31 | 192,756 | $1.78 B |
| 07/08/2024 | $98.17 | $98.30 (0.13%) | $98.69 | $97.75 | 145,881 | $1.79 B |
| 07/05/2024 | $97.70 | $98.09 (0.4%) | $98.33 | $96.51 | 125,906 | $1.78 B |
| 07/03/2024 | $99.71 | $97.69 (-2.03%) | $99.71 | $97.50 | 31,519 | $1.78 B |
| 07/02/2024 | $98.80 | $99.26 (0.47%) | $99.97 | $98.20 | 86,284 | $1.81 B |
| 07/01/2024 | $99.16 | $98.63 (-0.53%) | $100.00 | $98.43 | 122,206 | $1.79 B |