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 29, 2016 62.15 62.15 55.60 55.61 284,320 -3.60(-6.08%)
Apr 28, 2016 59.01 60.67 58.20 59.21 199,173 +0.03(+0.05%)
Apr 27, 2016 58.93 59.42 58.44 59.18 65,662 +0.36(+0.61%)
Apr 26, 2016 59.39 59.77 58.33 58.82 121,981 -0.47(-0.79%)
Apr 25, 2016 59.03 59.63 58.22 59.29 128,505 -0.03(-0.05%)
Apr 22, 2016 58.90 59.73 58.56 59.32 114,820 +0.63(+1.07%)
Apr 21, 2016 58.84 59.49 57.58 58.69 130,171 -0.32(-0.54%)
Apr 20, 2016 59.43 59.80 57.70 59.01 161,241 -0.58(-0.97%)
Apr 19, 2016 59.42 59.74 58.38 59.59 155,186 +0.43(+0.73%)
Apr 18, 2016 57.58 59.30 57.50 59.16 137,760 +1.29(+2.23%)
Apr 15, 2016 56.69 58.05 56.69 57.87 95,554 +0.88(+1.54%)
Apr 14, 2016 56.68 57.00 56.01 56.99 148,928 +0.40(+0.71%)
Apr 13, 2016 55.56 56.67 55.03 56.59 119,088 +1.45(+2.63%)
Apr 12, 2016 54.91 55.79 54.14 55.14 166,667 +0.16(+0.29%)
Apr 11, 2016 54.68 55.65 54.46 54.98 157,938 +0.60(+1.10%)
Apr 08, 2016 55.04 55.69 54.28 54.38 139,549 -0.34(-0.62%)
Apr 07, 2016 56.10 56.82 54.26 54.72 329,212 -1.91(-3.37%)
Apr 06, 2016 57.42 57.96 56.43 56.63 164,214 -0.84(-1.46%)
Apr 05, 2016 57.52 58.57 57.40 57.47 187,599 -0.33(-0.57%)
Apr 04, 2016 58.81 58.88 57.65 57.80 177,014 -0.87(-1.48%)
Apr 01, 2016 57.50 58.97 56.16 58.67 206,197 +0.48(+0.82%)
Mar 31, 2016 58.16 58.47 57.16 58.19 358,185 +0.16(+0.28%)
Mar 30, 2016 58.92 59.48 57.85 58.03 182,360 -0.73(-1.24%)
Mar 29, 2016 56.17 58.80 55.48 58.76 222,869 +2.63(+4.69%)
Mar 28, 2016 56.95 56.95 54.91 56.13 242,352 -0.85(-1.49%)
Mar 24, 2016 55.87 56.98 56.98 56.98 319,200 +1.01(+1.80%)
Mar 23, 2016 57.53 58.22 55.95 55.97 230,036 -1.51(-2.63%)
Mar 22, 2016 57.36 58.02 57.09 57.48 128,263 -0.24(-0.42%)
Mar 21, 2016 58.36 58.84 57.49 57.72 191,461 -0.70(-1.20%)
Mar 18, 2016 57.22 58.83 57.14 58.42 325,328 +1.52(+2.67%)
Mar 17, 2016 54.85 57.13 53.98 56.90 217,012 +2.12(+3.87%)
Mar 16, 2016 55.26 55.82 51.11 54.78 172,957 -0.81(-1.46%)
Mar 15, 2016 56.68 57.58 54.81 55.59 186,155 -1.25(-2.20%)
Mar 14, 2016 57.74 58.10 56.68 56.84 194,619 -1.03(-1.78%)
Mar 11, 2016 57.02 58.12 56.13 57.87 185,178 +1.42(+2.52%)
Mar 10, 2016 57.70 59.03 55.62 56.45 234,085 -0.88(-1.53%)
Mar 09, 2016 57.15 57.62 56.61 57.33 216,936 +0.56(+0.99%)
Mar 08, 2016 57.68 58.38 56.70 56.77 270,814 -1.91(-3.25%)
Mar 07, 2016 59.40 60.00 58.44 58.68 203,984 -0.86(-1.44%)
Mar 04, 2016 58.40 59.90 58.13 59.54 254,707 +0.67(+1.14%)
Mar 03, 2016 58.39 58.98 56.94 58.87 334,878 +0.69(+1.19%)
Mar 02, 2016 57.52 58.64 57.05 58.18 293,245 +0.48(+0.83%)
Mar 01, 2016 56.07 57.84 55.27 57.70 293,724 +2.18(+3.93%)
Feb 29, 2016 55.59 56.68 54.95 55.52 206,148 +0.10(+0.18%)
Feb 26, 2016 55.18 56.08 54.21 55.42 240,420 +0.31(+0.56%)
Feb 25, 2016 52.73 56.20 52.32 55.11 276,151 +2.36(+4.47%)
Feb 24, 2016 50.06 52.96 49.37 52.75 239,440 +2.30(+4.56%)
Feb 23, 2016 46.00 52.70 46.00 50.45 711,111 -0.07(-0.14%)
Feb 22, 2016 52.58 54.15 49.80 50.52 233,184 -1.53(-2.94%)
Feb 19, 2016 49.99 54.19 49.99 52.05 155,013 +2.10(+4.20%)
Feb 18, 2016 52.49 52.70 49.63 49.95 213,785 -2.36(-4.51%)
Feb 17, 2016 51.62 53.17 51.48 52.31 157,209 +0.93(+1.81%)
Feb 16, 2016 51.38 52.54 50.90 51.38 143,754 +0.51(+1.00%)
Feb 12, 2016 50.98 50.87 50.87 50.87 227,100 +0.54(+1.07%)
Feb 11, 2016 49.38 50.75 49.12 50.33 131,433 +0.11(+0.22%)
Feb 10, 2016 51.34 52.87 50.04 50.22 150,158 -0.73(-1.43%)
Feb 09, 2016 50.37 52.12 48.06 50.95 217,715 -0.10(-0.20%)
Feb 08, 2016 51.64 51.72 50.00 51.05 251,882 -0.79(-1.52%)
Feb 05, 2016 53.79 54.69 51.67 51.84 139,198 -2.29(-4.23%)
Feb 04, 2016 54.08 54.98 53.99 54.13 78,843 -0.18(-0.33%)
Feb 03, 2016 55.47 56.28 53.35 54.31 128,986 -0.64(-1.16%)
Feb 02, 2016 55.58 56.53 54.81 54.95 101,864 -1.25(-2.22%)
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.