-
5 DAY PERFORMANCE
-6.22% -
1 MONTH PERFORMANCE
+10.03% -
3 MONTH PERFORMANCE
+13.47% -
6 MONTH PERFORMANCE
+35.60% -
YEAR-TO-DATE PERFORMANCE
+15.63% -
1 YEAR PERFORMANCE
+11.79%
Huron Consulting Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $120.77 | $119.00 (-1.47%) | $121.07 | $118.79 | 127,311 | $2.11 B |
| 11/15/2024 | $122.90 | $120.76 (-1.74%) | $122.90 | $119.70 | 77,109 | $2.14 B |
| 11/14/2024 | $126.69 | $122.28 (-3.48%) | $127.31 | $121.93 | 91,800 | $2.17 B |
| 11/13/2024 | $129.65 | $126.75 (-2.24%) | $129.65 | $126.16 | 166,300 | $2.25 B |
| 11/12/2024 | $129.71 | $128.78 (-0.72%) | $130.89 | $128.36 | 105,403 | $2.29 B |
| 11/11/2024 | $128.08 | $129.83 (1.37%) | $130.17 | $127.56 | 82,026 | $2.31 B |
| 11/08/2024 | $127.22 | $127.43 (0.17%) | $128.65 | $126.77 | 77,000 | $2.26 B |
| 11/07/2024 | $127.55 | $127.66 (0.09%) | $127.73 | $124.94 | 126,108 | $2.27 B |
| 11/06/2024 | $125.00 | $128.13 (2.5%) | $131.06 | $124.84 | 167,919 | $2.27 B |
| 11/05/2024 | $118.20 | $120.32 (1.79%) | $120.41 | $118.12 | 99,000 | $2.14 B |
| 11/04/2024 | $115.70 | $118.20 (2.16%) | $118.99 | $115.70 | 101,310 | $2.10 B |
| 11/01/2024 | $115.82 | $115.07 (-0.65%) | $116.43 | $112.94 | 148,231 | $2.04 B |
| 10/31/2024 | $116.50 | $115.73 (-0.66%) | $117.05 | $114.03 | 200,400 | $2.05 B |
| 10/30/2024 | $109.76 | $116.15 (5.82%) | $118.10 | $108.22 | 168,700 | $2.06 B |
| 10/29/2024 | $103.49 | $104.99 (1.45%) | $106.22 | $103.24 | 104,600 | $1.86 B |
| 10/28/2024 | $104.44 | $104.14 (-0.29%) | $105.02 | $103.70 | 133,800 | $1.85 B |
| 10/25/2024 | $104.92 | $103.48 (-1.37%) | $105.27 | $102.95 | 46,600 | $1.85 B |
| 10/24/2024 | $107.00 | $104.11 (-2.7%) | $107.00 | $104.03 | 62,809 | $1.86 B |
| 10/23/2024 | $107.76 | $106.54 (-1.13%) | $107.76 | $106.06 | 52,300 | $1.91 B |
| 10/22/2024 | $108.16 | $108.27 (0.1%) | $108.48 | $107.21 | 56,730 | $1.94 B |
| 10/21/2024 | $107.92 | $108.16 (0.22%) | $108.75 | $106.76 | 103,211 | $1.93 B |
| 10/18/2024 | $107.89 | $108.03 (0.13%) | $108.69 | $107.32 | 79,538 | $1.93 B |
| 10/17/2024 | $107.40 | $107.70 (0.28%) | $107.93 | $106.13 | 77,100 | $1.93 B |
| 10/16/2024 | $108.04 | $107.07 (-0.9%) | $108.35 | $107.02 | 56,800 | $1.92 B |
| 10/15/2024 | $106.92 | $108.02 (1.03%) | $109.33 | $106.92 | 78,600 | $1.93 B |
| 10/14/2024 | $106.33 | $106.89 (0.53%) | $107.25 | $106.14 | 39,025 | $1.91 B |
| 10/11/2024 | $105.46 | $106.61 (1.09%) | $106.91 | $105.46 | 61,100 | $1.91 B |
| 10/10/2024 | $104.87 | $105.39 (0.5%) | $106.13 | $104.36 | 64,200 | $1.89 B |
| 10/09/2024 | $106.06 | $105.75 (-0.29%) | $106.70 | $105.40 | 68,700 | $1.89 B |
| 10/08/2024 | $106.22 | $106.03 (-0.18%) | $106.55 | $105.56 | 55,500 | $1.90 B |
| 10/07/2024 | $106.56 | $105.65 (-0.85%) | $106.75 | $105.12 | 53,045 | $1.89 B |
| 10/04/2024 | $106.13 | $106.86 (0.69%) | $107.28 | $105.83 | 72,600 | $1.91 B |
| 10/03/2024 | $105.80 | $105.01 (-0.75%) | $106.25 | $104.73 | 41,440 | $1.88 B |
| 10/02/2024 | $106.80 | $106.03 (-0.72%) | $107.25 | $105.63 | 55,300 | $1.90 B |
| 10/01/2024 | $108.27 | $107.58 (-0.64%) | $108.79 | $105.78 | 60,004 | $1.92 B |
| 09/30/2024 | $107.74 | $108.70 (0.89%) | $109.15 | $107.50 | 121,400 | $1.94 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 |