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, 2014 66.47 71.46 65.00 71.20 766,746 +8.63(+13.79%)
Apr 29, 2014 62.82 63.00 62.21 62.57 243,094 -0.03(-0.05%)
Apr 28, 2014 62.88 63.33 61.50 62.60 422,659 +0.08(+0.13%)
Apr 25, 2014 62.23 62.82 62.03 62.52 238,517 -0.08(-0.13%)
Apr 24, 2014 62.73 62.95 61.82 62.60 179,974 +0.08(+0.13%)
Apr 23, 2014 62.14 62.81 57.18 62.52 146,984 +0.40(+0.64%)
Apr 22, 2014 62.06 62.90 61.99 62.12 97,064 -0.02(-0.03%)
Apr 21, 2014 61.64 62.18 61.05 62.14 178,970 +0.61(+0.99%)
Apr 17, 2014 60.23 61.53 61.53 61.53 131,500 +1.30(+2.16%)
Apr 16, 2014 59.76 60.29 58.41 60.23 206,232 +1.11(+1.88%)
Apr 15, 2014 57.99 59.39 57.43 59.12 457,946 +1.36(+2.35%)
Apr 14, 2014 58.51 59.21 57.19 57.76 128,794 -0.06(-0.10%)
Apr 11, 2014 58.77 60.02 57.26 57.82 153,446 -1.49(-2.51%)
Apr 10, 2014 61.27 61.70 58.68 59.31 129,730 -1.94(-3.17%)
Apr 09, 2014 60.67 61.40 60.47 61.25 271,933 +0.76(+1.26%)
Apr 08, 2014 60.55 61.03 59.56 60.49 263,161 +0.17(+0.28%)
Apr 07, 2014 60.33 61.02 59.57 60.32 247,700 -0.44(-0.72%)
Apr 04, 2014 63.35 63.69 59.86 60.76 193,327 -2.14(-3.40%)
Apr 03, 2014 63.53 63.85 62.58 62.90 97,287 -0.79(-1.24%)
Apr 02, 2014 63.67 64.14 63.11 63.69 96,022 +0.10(+0.16%)
Apr 01, 2014 63.52 64.10 62.50 63.59 321,253 +0.21(+0.33%)
Mar 31, 2014 62.71 63.94 62.34 63.38 244,249 +1.21(+1.95%)
Mar 28, 2014 62.63 63.89 62.08 62.17 89,163 -0.49(-0.78%)
Mar 27, 2014 63.39 63.69 62.08 62.66 79,945 -0.86(-1.35%)
Mar 26, 2014 65.50 65.70 63.39 63.52 80,716 -1.36(-2.10%)
Mar 25, 2014 65.19 65.42 63.87 64.88 95,278 +0.14(+0.22%)
Mar 24, 2014 65.82 66.20 63.71 64.74 108,639 -0.91(-1.39%)
Mar 21, 2014 67.46 67.46 65.56 65.65 138,530 -1.43(-2.13%)
Mar 20, 2014 66.20 67.66 66.02 67.08 98,077 +0.60(+0.90%)
Mar 19, 2014 66.41 67.11 65.98 66.48 121,551 +0.14(+0.21%)
Mar 18, 2014 66.15 66.63 65.58 66.34 66,461 +0.29(+0.44%)
Mar 17, 2014 65.39 66.57 64.71 66.05 175,456 +0.94(+1.44%)
Mar 14, 2014 64.28 65.50 63.59 65.11 141,201 +0.43(+0.66%)
Mar 13, 2014 66.40 66.40 64.33 64.68 97,325 -1.68(-2.53%)
Mar 12, 2014 65.99 66.36 65.68 66.36 111,668 -0.43(-0.64%)
Mar 11, 2014 67.57 67.57 66.65 66.79 160,350 -0.50(-0.74%)
Mar 10, 2014 67.32 67.84 66.90 67.29 118,676 -0.28(-0.41%)
Mar 07, 2014 67.41 67.76 66.91 67.57 164,209 +0.37(+0.55%)
Mar 06, 2014 66.79 67.53 66.51 67.20 155,108 +0.26(+0.39%)
Mar 05, 2014 67.20 67.49 66.41 66.94 191,594 -0.39(-0.58%)
Mar 04, 2014 67.50 67.70 66.64 67.33 319,709 +0.57(+0.85%)
Mar 03, 2014 65.52 67.14 65.02 66.76 235,223 +0.59(+0.89%)
Feb 28, 2014 66.43 67.47 65.61 66.17 186,223 -0.58(-0.87%)
Feb 27, 2014 67.21 67.22 66.18 66.75 244,411 -0.89(-1.32%)
Feb 26, 2014 69.76 70.41 65.87 67.64 466,314 +2.06(+3.14%)
Feb 25, 2014 66.58 66.58 65.22 65.58 143,583 -0.52(-0.79%)
Feb 24, 2014 66.02 67.17 66.02 66.10 147,949 +0.04(+0.06%)
Feb 21, 2014 66.37 66.41 65.46 66.06 157,813 -0.31(-0.47%)
Feb 20, 2014 67.76 68.20 66.29 66.37 162,805 -1.13(-1.67%)
Feb 19, 2014 67.99 68.47 67.27 67.50 234,280 -0.93(-1.36%)
Feb 18, 2014 67.39 69.03 67.24 68.43 187,992 +0.93(+1.38%)
Feb 14, 2014 68.17 67.50 67.50 67.50 145,200 -0.66(-0.97%)
Feb 13, 2014 64.70 68.68 64.70 68.16 172,690 +2.99(+4.59%)
Feb 12, 2014 64.79 65.47 64.14 65.17 103,019 +0.61(+0.94%)
Feb 11, 2014 65.38 66.50 63.97 64.56 135,467 -0.62(-0.95%)
Feb 10, 2014 65.26 65.84 63.48 65.18 141,588 +0.03(+0.05%)
Feb 07, 2014 65.13 65.63 64.41 65.15 78,002 +0.02(+0.03%)
Feb 06, 2014 65.50 66.11 64.41 65.13 146,040 +0.00(+0.00%)
Feb 05, 2014 65.00 65.74 63.79 65.13 125,142 +0.11(+0.17%)
Feb 04, 2014 64.62 65.71 63.63 65.02 125,069 +0.91(+1.42%)
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.