Huron Consulting Group Inc. - Common Stock (HURN)
147.76
+3.35 (2.32%)
Huron Consulting is a professional services firm that provides strategic advisory and consulting solutions to various sectors, including higher education, healthcare, and life sciences
The company specializes in helping clients navigate complex operational challenges, improve their financial performance, and enhance organizational effectiveness. Through a combination of industry expertise and innovative methodologies, Huron supports clients in areas such as financial management, technology implementation, and performance improvement, enabling them to achieve their goals in a rapidly changing environment.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/13/2025 | 143.51 | 146.01 | 142.94 | 144.41 | 236,571 | 144.41 |
| 3/12/2025 | 145.36 | 145.99 | 142.22 | 143.75 | 247,387 | 143.75 |
| 3/11/2025 | 144.20 | 146.98 | 143.82 | 145.24 | 215,941 | 145.24 |
| 3/10/2025 | 147.63 | 149.48 | 143.66 | 144.24 | 298,516 | 144.24 |
| 3/07/2025 | 144.46 | 149.46 | 143.20 | 149.28 | 270,235 | 149.28 |
| 3/06/2025 | 147.09 | 148.30 | 143.61 | 145.46 | 204,366 | 145.46 |
| 3/05/2025 | 147.05 | 149.38 | 146.38 | 147.88 | 215,701 | 147.88 |
| 3/04/2025 | 148.61 | 149.60 | 143.59 | 147.63 | 362,757 | 147.63 |
| 3/03/2025 | 151.13 | 153.85 | 147.26 | 148.42 | 272,422 | 148.42 |
| 2/28/2025 | 148.99 | 152.88 | 147.87 | 152.46 | 243,980 | 152.46 |
| 2/27/2025 | 149.08 | 150.00 | 145.41 | 149.58 | 363,689 | 149.58 |
| 2/26/2025 | 134.25 | 153.77 | 133.36 | 148.18 | 595,936 | 148.18 |
| 2/25/2025 | 126.50 | 127.28 | 124.84 | 125.33 | 396,946 | 125.33 |
| 2/24/2025 | 124.38 | 126.17 | 122.97 | 125.30 | 202,857 | 125.30 |
| 2/21/2025 | 129.52 | 129.66 | 123.51 | 123.74 | 187,490 | 123.74 |
| 2/20/2025 | 130.70 | 130.70 | 128.51 | 128.88 | 82,901 | 128.88 |
| 2/19/2025 | 129.01 | 131.22 | 127.67 | 131.22 | 104,725 | 131.22 |
| 2/18/2025 | 128.57 | 129.97 | 128.25 | 129.78 | 97,756 | 129.78 |
| 2/14/2025 | 129.88 | 129.88 | 128.37 | 128.54 | 93,165 | 128.54 |
| 2/13/2025 | 129.40 | 131.26 | 128.70 | 130.36 | 70,553 | 130.36 |
| 2/12/2025 | 127.28 | 129.58 | 126.91 | 129.22 | 115,470 | 129.22 |
| 2/11/2025 | 124.50 | 128.96 | 124.10 | 128.71 | 115,833 | 128.71 |
| 2/10/2025 | 125.56 | 126.50 | 124.76 | 124.90 | 109,391 | 124.90 |
| 2/07/2025 | 127.17 | 127.17 | 122.01 | 125.30 | 189,023 | 125.30 |
| 2/06/2025 | 126.75 | 128.37 | 124.18 | 126.57 | 78,909 | 126.57 |
| 2/05/2025 | 125.68 | 127.02 | 124.80 | 126.17 | 111,095 | 126.17 |
| 2/04/2025 | 126.20 | 126.67 | 124.74 | 124.76 | 93,607 | 124.76 |
| 2/03/2025 | 125.15 | 128.01 | 125.01 | 126.63 | 85,190 | 126.63 |
| 1/31/2025 | 132.42 | 132.42 | 125.08 | 126.78 | 136,664 | 126.78 |
| 1/30/2025 | 128.83 | 133.96 | 128.83 | 132.77 | 151,738 | 132.77 |
| 1/29/2025 | 129.14 | 129.67 | 127.28 | 127.90 | 57,000 | 127.90 |
| 1/28/2025 | 127.75 | 129.77 | 126.05 | 129.14 | 146,282 | 129.14 |
| 1/27/2025 | 124.77 | 127.88 | 124.77 | 126.68 | 89,642 | 126.68 |
| 1/24/2025 | 125.29 | 125.74 | 124.05 | 125.07 | 103,488 | 125.07 |
| 1/23/2025 | 126.97 | 128.25 | 125.51 | 125.93 | 109,870 | 125.93 |
| 1/22/2025 | 128.69 | 129.16 | 126.76 | 127.37 | 64,285 | 127.37 |
| 1/21/2025 | 127.45 | 129.63 | 127.29 | 128.75 | 58,106 | 128.75 |
| 1/17/2025 | 128.64 | 128.96 | 127.03 | 127.03 | 41,336 | 127.03 |
| 1/16/2025 | 127.39 | 128.53 | 126.73 | 127.55 | 51,655 | 127.55 |
| 1/15/2025 | 128.74 | 128.83 | 126.92 | 127.39 | 89,352 | 127.39 |
| 1/14/2025 | 124.32 | 128.37 | 124.13 | 126.80 | 92,197 | 126.80 |
| 1/13/2025 | 123.73 | 125.36 | 123.41 | 124.10 | 109,217 | 124.10 |
| 1/10/2025 | 124.39 | 125.57 | 123.15 | 124.60 | 90,623 | 124.60 |
| 1/08/2025 | 122.41 | 125.68 | 121.45 | 125.68 | 95,636 | 125.68 |
| 1/07/2025 | 121.27 | 122.89 | 120.47 | 122.61 | 134,256 | 122.61 |
| 1/06/2025 | 124.66 | 124.73 | 120.93 | 121.09 | 81,282 | 121.09 |
| 1/03/2025 | 123.50 | 125.03 | 123.01 | 124.66 | 57,045 | 124.66 |
| 1/02/2025 | 124.65 | 125.67 | 122.25 | 123.31 | 92,209 | 123.31 |
| 12/31/2024 | 124.27 | 0.00 | 124.27 | 124.26 | 0 | 124.26 |
| 12/30/2024 | 122.56 | 124.91 | 121.97 | 124.27 | 77,787 | 124.27 |
| 12/27/2024 | 123.55 | 123.94 | 121.52 | 122.95 | 64,875 | 122.95 |
| 12/26/2024 | 122.24 | 123.72 | 121.66 | 123.55 | 51,628 | 123.55 |
| 12/24/2024 | 120.64 | 122.24 | 119.98 | 122.24 | 22,145 | 122.24 |
| 12/23/2024 | 122.09 | 122.09 | 119.74 | 120.55 | 67,443 | 120.55 |
| 12/20/2024 | 118.33 | 123.20 | 118.33 | 121.95 | 197,438 | 121.95 |
| 12/19/2024 | 119.45 | 121.00 | 118.31 | 120.83 | 58,149 | 120.83 |
| 12/18/2024 | 120.60 | 122.53 | 118.25 | 119.10 | 116,374 | 119.10 |
| 12/17/2024 | 120.55 | 121.67 | 119.92 | 120.50 | 77,123 | 120.50 |
| 12/16/2024 | 120.44 | 122.38 | 120.21 | 121.95 | 64,902 | 121.95 |