Huron Consulting (NQ: HURN )

87.76 +0.10 (+0.11%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 22.55 23.29 22.40 22.97 117,664 +0.37(+1.64%)
May 27, 2005 20.91 23.70 20.44 22.60 42,067 +1.22(+5.71%)
May 26, 2005 20.69 21.38 20.25 21.38 40,337 +0.79(+3.84%)
May 25, 2005 20.66 21.26 20.10 20.59 147,740 +0.39(+1.93%)
May 24, 2005 19.85 20.30 19.60 20.20 91,900 +0.02(+0.10%)
May 23, 2005 19.73 20.35 19.73 20.18 81,233 -0.11(-0.54%)
May 20, 2005 20.27 20.40 20.10 20.29 37,478 -0.17(-0.83%)
May 19, 2005 21.49 21.49 20.00 20.46 28,645 -0.94(-4.39%)
May 18, 2005 20.44 21.65 20.39 21.40 90,600 +1.06(+5.21%)
May 17, 2005 20.30 20.60 20.04 20.34 31,373 -0.18(-0.85%)
May 16, 2005 19.26 20.52 19.26 20.52 23,889 +1.05(+5.42%)
May 13, 2005 20.37 20.37 18.93 19.46 106,697 -0.81(-4.00%)
May 12, 2005 21.06 21.06 19.73 20.27 79,247 -1.17(-5.46%)
May 11, 2005 21.60 21.70 21.11 21.44 35,736 -0.37(-1.70%)
May 10, 2005 21.94 21.95 21.66 21.81 23,996 -0.11(-0.50%)
May 09, 2005 22.27 22.27 21.80 21.92 20,954 +0.03(+0.14%)
May 06, 2005 22.00 22.00 21.20 21.89 29,144 -0.15(-0.68%)
May 05, 2005 22.22 22.48 21.99 22.04 52,022 -0.26(-1.17%)
May 04, 2005 21.80 22.53 20.70 22.30 95,834 +2.37(+11.89%)
May 03, 2005 20.90 20.90 19.62 19.93 54,643 -0.97(-4.64%)
May 02, 2005 20.92 20.99 20.62 20.90 34,191 -0.14(-0.67%)
Apr 29, 2005 20.75 21.12 20.75 21.04 126,988 +0.34(+1.64%)
Apr 28, 2005 21.17 22.00 20.62 20.70 123,627 +0.90(+4.55%)
Apr 27, 2005 19.92 19.96 19.71 19.80 203,656 -0.17(-0.85%)
Apr 26, 2005 20.31 20.50 19.75 19.97 38,078 -0.53(-2.59%)
Apr 25, 2005 19.61 20.68 19.61 20.50 34,558 +0.85(+4.33%)
Apr 22, 2005 21.20 21.20 19.35 19.65 78,973 -1.58(-7.44%)
Apr 21, 2005 22.28 22.28 21.23 21.23 65,295 -0.35(-1.62%)
Apr 20, 2005 22.30 22.30 21.22 21.58 113,413 -0.53(-2.40%)
Apr 19, 2005 22.26 22.45 22.10 22.11 13,233 -0.44(-1.95%)
Apr 18, 2005 21.42 22.59 21.42 22.55 10,299 +1.12(+5.25%)
Apr 15, 2005 22.05 22.05 21.10 21.43 27,185 -0.31(-1.45%)
Apr 14, 2005 22.20 22.20 21.73 21.74 27,841 -0.48(-2.16%)
Apr 13, 2005 23.34 23.34 21.42 22.22 161,508 -0.78(-3.39%)
Apr 12, 2005 22.14 23.30 22.14 23.00 21,781 +0.41(+1.81%)
Apr 11, 2005 22.01 22.69 22.01 22.59 13,176 +0.54(+2.45%)
Apr 08, 2005 21.82 22.68 21.82 22.05 37,791 -0.25(-1.12%)
Apr 07, 2005 21.82 22.34 21.71 22.30 15,114 +0.26(+1.18%)
Apr 06, 2005 21.25 22.08 21.06 22.04 95,086 +1.15(+5.51%)
Apr 05, 2005 20.26 20.93 20.26 20.89 13,669 +0.50(+2.45%)
Apr 04, 2005 20.25 20.39 20.15 20.39 11,876 +0.07(+0.34%)
Apr 01, 2005 20.82 20.82 19.84 20.32 68,902 -0.39(-1.88%)
Mar 31, 2005 19.51 20.74 19.51 20.71 62,519 +0.95(+4.81%)
Mar 30, 2005 20.20 20.68 18.50 19.76 61,987 -0.14(-0.70%)
Mar 29, 2005 20.44 20.63 19.82 19.90 19,318 -0.64(-3.13%)
Mar 28, 2005 21.25 21.39 20.00 20.54 111,979 -0.52(-2.46%)
Mar 24, 2005 21.25 21.25 20.97 21.06 4,705 -0.12(-0.57%)
Mar 23, 2005 21.01 21.39 21.01 21.18 6,000 +0.18(+0.86%)
Mar 22, 2005 20.98 21.33 20.95 21.00 53,147 -0.05(-0.24%)
Mar 21, 2005 21.30 21.64 20.90 21.05 85,615 +0.02(+0.10%)
Mar 18, 2005 22.16 22.16 20.45 21.03 79,581 -0.80(-3.66%)
Mar 17, 2005 21.90 22.43 21.60 21.83 38,441 -0.02(-0.09%)
Mar 16, 2005 22.02 22.02 21.45 21.85 22,701 -0.35(-1.58%)
Mar 15, 2005 22.50 22.50 22.01 22.20 7,332 +0.02(+0.09%)
Mar 14, 2005 22.15 22.38 21.90 22.18 45,701 +0.33(+1.51%)
Mar 11, 2005 21.54 22.35 21.54 21.85 17,688 +0.21(+0.97%)
Mar 10, 2005 21.67 22.00 21.37 21.64 11,505 -0.11(-0.51%)
Mar 09, 2005 21.13 21.85 21.12 21.75 21,198 +0.58(+2.74%)
Mar 08, 2005 22.50 23.06 21.00 21.17 138,024 -1.36(-6.04%)
Mar 07, 2005 23.90 23.99 22.53 22.53 10,013 -1.06(-4.49%)
Mar 04, 2005 23.36 23.84 22.80 23.59 26,358 +0.50(+2.17%)
Mar 03, 2005 23.22 23.44 22.74 23.09 6,624 +0.33(+1.45%)
Mar 02, 2005 23.45 23.58 22.60 22.76 14,231 -0.54(-2.32%)
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.