Huron Consulting (NQ: HURN )

96.62 +0.30 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 42.83 43.50 41.69 41.86 186,994 -0.67(-1.58%)
Apr 29, 2008 41.22 42.96 41.17 42.53 249,260 +1.17(+2.83%)
Apr 28, 2008 40.26 42.00 40.18 41.36 393,911 -0.65(-1.55%)
Apr 25, 2008 42.68 42.69 41.86 42.01 261,639 -0.41(-0.97%)
Apr 24, 2008 42.72 42.72 41.96 42.42 230,264 -0.32(-0.75%)
Apr 23, 2008 42.84 42.99 41.70 42.74 276,113 +0.09(+0.21%)
Apr 22, 2008 43.25 43.48 41.84 42.65 199,671 -0.89(-2.04%)
Apr 21, 2008 43.46 44.00 42.73 43.54 238,606 -0.44(-1.00%)
Apr 18, 2008 44.87 44.92 43.59 43.98 229,464 +0.18(+0.41%)
Apr 17, 2008 43.66 44.47 43.45 43.80 209,722 +0.03(+0.07%)
Apr 16, 2008 44.36 44.59 43.05 43.77 314,242 -0.33(-0.75%)
Apr 15, 2008 43.61 44.35 42.35 44.10 139,049 +0.87(+2.01%)
Apr 14, 2008 44.64 45.01 43.00 43.23 337,038 -1.60(-3.57%)
Apr 11, 2008 44.50 45.94 44.35 44.83 217,725 -1.20(-2.61%)
Apr 10, 2008 45.33 47.38 44.91 46.03 353,235 +0.78(+1.72%)
Apr 09, 2008 46.01 46.01 44.56 45.25 324,374 +0.12(+0.27%)
Apr 08, 2008 45.44 45.67 44.95 45.13 373,259 -0.93(-2.02%)
Apr 07, 2008 46.10 47.11 45.78 46.06 429,007 -0.01(-0.02%)
Apr 04, 2008 45.89 47.24 45.01 46.07 302,991 +0.62(+1.36%)
Apr 03, 2008 43.92 45.50 43.02 45.45 589,086 +1.48(+3.37%)
Apr 02, 2008 44.49 44.57 42.62 43.97 592,684 -0.46(-1.04%)
Apr 01, 2008 41.02 45.16 41.01 44.43 652,761 +2.88(+6.93%)
Mar 31, 2008 40.88 41.87 40.64 41.55 1,059,569 -0.03(-0.07%)
Mar 28, 2008 41.02 42.19 40.26 41.58 1,835,785 +0.95(+2.34%)
Mar 27, 2008 39.73 43.26 37.59 40.63 7,425,515 -17.86(-30.54%)
Mar 26, 2008 59.58 60.10 58.02 58.49 258,900 -1.67(-2.78%)
Mar 25, 2008 60.55 61.10 59.44 60.16 258,842 -0.96(-1.57%)
Mar 24, 2008 59.29 61.58 59.11 61.12 344,562 +2.18(+3.70%)
Mar 21, 2008 58.56 59.68 56.87 58.94 495,457 +0.00(+0.00%)
Mar 20, 2008 58.56 59.68 56.87 58.94 495,457 +1.10(+1.90%)
Mar 19, 2008 59.58 62.20 57.84 57.84 274,307 -2.15(-3.58%)
Mar 18, 2008 55.53 60.00 55.31 59.99 261,712 +5.46(+10.01%)
Mar 17, 2008 52.25 55.45 52.25 54.53 302,533 +0.39(+0.72%)
Mar 14, 2008 56.86 56.87 53.49 54.14 213,091 -2.39(-4.23%)
Mar 13, 2008 55.64 56.61 54.55 56.53 275,409 +0.53(+0.95%)
Mar 12, 2008 56.45 56.88 55.27 56.00 235,716 -0.37(-0.66%)
Mar 11, 2008 55.73 56.43 53.16 56.37 259,910 +2.59(+4.82%)
Mar 10, 2008 55.24 55.57 53.45 53.78 279,989 -1.15(-2.09%)
Mar 07, 2008 54.05 55.44 52.43 54.93 313,348 +0.46(+0.84%)
Mar 06, 2008 54.83 56.20 54.00 54.47 459,997 -0.59(-1.07%)
Mar 05, 2008 55.34 55.83 54.24 55.06 454,213 +0.10(+0.18%)
Mar 04, 2008 53.57 55.50 53.41 54.96 506,586 +0.71(+1.31%)
Mar 03, 2008 52.50 54.94 52.50 54.25 656,433 +1.19(+2.24%)
Feb 29, 2008 49.50 54.45 48.51 53.06 611,515 +2.79(+5.55%)
Feb 28, 2008 50.54 51.11 49.46 50.27 524,264 -0.33(-0.65%)
Feb 27, 2008 49.05 51.91 48.26 50.60 705,633 +0.96(+1.93%)
Feb 26, 2008 52.10 52.73 49.05 49.64 972,703 -2.92(-5.56%)
Feb 25, 2008 53.53 53.88 52.12 52.56 413,748 -0.97(-1.81%)
Feb 22, 2008 55.24 55.77 52.27 53.53 494,538 -1.53(-2.78%)
Feb 21, 2008 55.52 57.08 54.57 55.06 728,790 +0.29(+0.53%)
Feb 20, 2008 57.42 59.99 54.76 54.77 1,162,819 -1.26(-2.25%)
Feb 19, 2008 64.79 65.18 55.91 56.03 949,861 -7.53(-11.85%)
Feb 18, 2008 63.97 64.95 63.12 63.56 209,147 +0.00(+0.00%)
Feb 15, 2008 63.97 64.95 63.17 63.56 209,147 -0.93(-1.44%)
Feb 14, 2008 67.04 67.43 64.48 64.49 148,893 -1.95(-2.93%)
Feb 13, 2008 66.94 67.59 65.65 66.44 143,803 +0.02(+0.03%)
Feb 12, 2008 66.16 67.39 65.65 66.42 108,925 +0.73(+1.11%)
Feb 11, 2008 65.32 66.55 64.19 65.69 102,553 +0.26(+0.40%)
Feb 08, 2008 65.39 67.74 64.64 65.43 145,352 -0.25(-0.38%)
Feb 07, 2008 63.65 66.86 63.27 65.68 268,289 +1.79(+2.80%)
Feb 06, 2008 67.82 68.14 63.58 63.89 239,497 -3.25(-4.84%)
Feb 05, 2008 69.44 69.50 66.95 67.14 195,881 -2.68(-3.84%)
Feb 04, 2008 71.42 71.42 69.40 69.82 110,274 -1.65(-2.31%)
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.