5 DAY PERFORMANCE
+1.08%
1 MONTH PERFORMANCE
+5.72%
3 MONTH PERFORMANCE
+19.20%
6 MONTH PERFORMANCE
+20.26%
YEAR-TO-DATE PERFORMANCE
+3.76%
1 YEAR PERFORMANCE
+22.81%
Huron Consulting Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $127.45 | $128.75 (1.02%) | $129.63 | $127.29 | 58,106 | $2.28 B |
| 01/17/2025 | $128.64 | $127.03 (-1.25%) | $128.96 | $127.03 | 41,336 | $2.26 B |
| 01/16/2025 | $127.39 | $127.55 (0.13%) | $128.53 | $126.73 | 51,700 | $2.26 B |
| 01/15/2025 | $128.74 | $127.39 (-1.05%) | $128.83 | $126.92 | 89,400 | $2.26 B |
| 01/14/2025 | $124.32 | $126.80 (1.99%) | $128.37 | $124.13 | 92,200 | $2.25 B |
| 01/13/2025 | $123.73 | $124.10 (0.3%) | $125.36 | $123.41 | 109,217 | $2.20 B |
| 01/10/2025 | $124.39 | $124.60 (0.17%) | $125.57 | $123.15 | 90,623 | $2.21 B |
| 01/08/2025 | $122.41 | $125.68 (2.67%) | $125.68 | $121.45 | 95,636 | $2.23 B |
| 01/07/2025 | $121.27 | $122.61 (1.1%) | $122.89 | $120.47 | 134,300 | $2.18 B |
| 01/06/2025 | $124.66 | $121.09 (-2.86%) | $124.73 | $120.93 | 81,300 | $2.15 B |
| 01/03/2025 | $123.50 | $124.66 (0.94%) | $125.03 | $123.01 | 57,045 | $2.21 B |
| 01/02/2025 | $124.65 | $123.31 (-1.08%) | $125.68 | $122.25 | 92,209 | $2.19 B |
| 12/31/2024 | $125.68 | $124.26 (-1.13%) | $126.46 | $123.64 | 97,600 | $2.21 B |
| 12/30/2024 | $122.56 | $124.27 (1.4%) | $124.91 | $121.98 | 77,843 | $2.21 B |
| 12/27/2024 | $123.55 | $122.95 (-0.49%) | $123.94 | $121.52 | 64,900 | $2.18 B |
| 12/26/2024 | $122.24 | $123.55 (1.07%) | $123.72 | $121.66 | 51,723 | $2.19 B |
| 12/24/2024 | $120.64 | $122.24 (1.33%) | $122.24 | $119.98 | 22,145 | $2.17 B |
| 12/23/2024 | $122.09 | $120.55 (-1.26%) | $122.09 | $119.74 | 67,443 | $2.14 B |
| 12/20/2024 | $118.33 | $121.95 (3.06%) | $123.20 | $118.33 | 197,438 | $2.17 B |
| 12/19/2024 | $119.45 | $120.17 (0.6%) | $121.00 | $118.31 | 90,800 | $2.13 B |
| 12/18/2024 | $120.60 | $119.10 (-1.24%) | $122.53 | $118.25 | 116,400 | $2.11 B |
| 12/17/2024 | $120.55 | $120.50 (-0.04%) | $121.68 | $119.93 | 77,123 | $2.14 B |
| 12/16/2024 | $120.44 | $121.95 (1.25%) | $122.38 | $120.21 | 64,902 | $2.17 B |
| 12/13/2024 | $121.17 | $120.66 (-0.42%) | $122.14 | $120.63 | 64,300 | $2.14 B |
| 12/12/2024 | $122.73 | $121.63 (-0.9%) | $122.98 | $120.91 | 54,837 | $2.16 B |
| 12/11/2024 | $124.47 | $122.73 (-1.4%) | $124.85 | $122.27 | 70,121 | $2.18 B |
| 12/10/2024 | $121.99 | $123.45 (1.2%) | $124.51 | $120.32 | 74,523 | $2.19 B |
| 12/09/2024 | $123.49 | $122.16 (-1.08%) | $123.49 | $121.02 | 70,000 | $2.17 B |
| 12/06/2024 | $123.75 | $123.11 (-0.52%) | $123.84 | $122.11 | 51,600 | $2.19 B |
| 12/05/2024 | $123.89 | $122.76 (-0.91%) | $124.18 | $122.46 | 42,700 | $2.18 B |
| 12/04/2024 | $123.76 | $123.67 (-0.07%) | $124.28 | $122.73 | 62,331 | $2.20 B |
| 12/03/2024 | $124.84 | $123.58 (-1.01%) | $124.84 | $121.79 | 55,100 | $2.19 B |
| 12/02/2024 | $122.81 | $124.41 (1.3%) | $125.11 | $122.81 | 87,203 | $2.21 B |
| 11/29/2024 | $124.02 | $122.81 (-0.98%) | $125.45 | $122.32 | 60,100 | $2.18 B |
| 11/27/2024 | $125.20 | $123.70 (-1.2%) | $125.20 | $123.14 | 67,013 | $2.20 B |
| 11/26/2024 | $125.19 | $124.54 (-0.52%) | $126.17 | $123.55 | 86,302 | $2.21 B |
| 11/25/2024 | $124.42 | $125.60 (0.95%) | $126.04 | $124.42 | 84,300 | $2.23 B |
| 11/22/2024 | $122.69 | $123.92 (1%) | $124.24 | $121.87 | 79,100 | $2.20 B |
| 11/21/2024 | $121.57 | $122.01 (0.36%) | $123.17 | $120.98 | 81,200 | $2.17 B |
| 11/20/2024 | $120.30 | $120.56 (0.22%) | $121.29 | $118.85 | 55,200 | $2.14 B |
| 11/19/2024 | $118.27 | $120.30 (1.72%) | $120.69 | $116.77 | 71,414 | $2.14 B |
| 11/18/2024 | $120.77 | $118.87 (-1.57%) | $121.07 | $118.79 | 129,100 | $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 |