Huron Consulting Group Inc (HURN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.54 | -2.33563218391 | 108.75 | 110.31 | 104.73 | 62704 | 107.38807203 | CS |
| 4 | -0.77 | -0.719760702935 | 106.98 | 111.51 | 102.58 | 77716 | 107.70022943 | CS |
| 12 | 6.17 | 6.16753298681 | 100.04 | 115.65 | 99.26 | 116763 | 107.79423751 | CS |
| 26 | 9.5 | 9.8231827112 | 96.71 | 115.65 | 84.26 | 134488 | 98.90837322 | CS |
| 52 | 4.29 | 4.20918367347 | 101.92 | 115.65 | 84.26 | 127908 | 99.88623033 | CS |
| 156 | 54.51 | 105.435203095 | 51.7 | 115.65 | 42.66 | 126806 | 78.92250971 | CS |
| 260 | 46.03 | 76.4872050515 | 60.18 | 115.65 | 35.15 | 123967 | 68.09772861 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727994900 | 105.01 | -1.02 | -0.96 | 105.585 | 106.245 | 104.73 | 40986 |
| 1727908500 | 106.03 | -1.55 | -1.44 | 106.7 | 107.245 | 105.625 | 54042 |
| 1727822100 | 107.58 | -1.12 | -1.03 | 108.27 | 108.79 | 105.78 | 56876 |
| 1727735520 | 108.7 | 0.69 | 0.64 | 107.74 | 109.15 | 107.5 | 92331 |
| 1727476500 | 108.01 | -0.09 | -0.08 | 108.75 | 110.31 | 107.85 | 63227 |
| 1727390100 | 108.1 | -0.17 | -0.16 | 109.23 | 110.13 | 107.82 | 57204 |
| 1727303700 | 108.27 | -0.84 | -0.77 | 109.11 | 109.75 | 108.27 | 58907 |
| 1727217300 | 109.11 | -0.27 | -0.25 | 109.18 | 110.09 | 108.86 | 59458 |
| 1727130900 | 109.38 | -1.17 | -1.06 | 110.55 | 111.51 | 109.04 | 65501 |
| 1726871700 | 110.55 | 0.72 | 0.66 | 109.97 | 111 | 109.25 | 218320 |
| 1726785300 | 109.83 | 2.93 | 2.74 | 107.82 | 110.08 | 107.63 | 109297 |
| 1726698900 | 106.9 | -0.47 | -0.44 | 107.37 | 108.6393 | 105.91 | 89043 |
| 1726612500 | 107.37 | 0.22 | 0.21 | 107.91 | 108.68 | 106.69 | 65728 |
| 1726526100 | 107.15 | -0.27 | -0.25 | 107.96 | 107.975 | 106.665 | 86304 |
| 1726266900 | 107.42 | 1.67 | 1.58 | 106.51 | 108 | 106.2683 | 74295 |
| 1726180500 | 105.75 | 0.82 | 0.78 | 105 | 105.88 | 104.575 | 56517 |
| 1726094100 | 104.93 | -0.59 | -0.56 | 104.65 | 105.099 | 102.58 | 59968 |
| 1726007700 | 105.52 | -0.05 | -0.05 | 106.095 | 106.8 | 105.18 | 64300 |
| 1725921300 | 105.57 | 1.12 | 1.07 | 104.51 | 105.87 | 103.08 | 117848 |
| 1725662100 | 104.45 | -2.77 | -2.58 | 106.47 | 106.9 | 103.91 | 53609 |
| 1725575700 | 107.22 | -0.86 | -0.80 | 108.345 | 108.345 | 106.65 | 58849 |
| 1725489300 | 108.08 | -0.78 | -0.72 | 108.76 | 108.76 | 106.6 | 64099 |
| 1725402900 | 108.86 | -1.58 | -1.43 | 110.34 | 110.91 | 108.78 | 97677 |
| 1725057300 | 110.44 | 2.5 | 2.32 | 108.54 | 110.88 | 108.38 | 120947 |
| 1724970900 | 107.94 | 1.24 | 1.16 | 107.49 | 108.67 | 105.18 | 68881 |
| 1724884500 | 106.7 | -1.09 | -1.01 | 107.8 | 107.99 | 105.83 | 122516 |
| 1724798100 | 107.79 | 0.22 | 0.20 | 107.03 | 108.12 | 106.45 | 47799 |
| 1724711700 | 107.57 | -0.07 | -0.07 | 107.75 | 108.75 | 107.12 | 72197 |
| 1724452500 | 107.64 | 2.35 | 2.23 | 106 | 108.53 | 105.25 | 84634 |
| 1724366100 | 105.29 | -0.64 | -0.60 | 105.74 | 106.55 | 104.925 | 63661 |
| 1724279700 | 105.93 | 0.61 | 0.58 | 106.1 | 106.25 | 105.03 | 45561 |
| 1724193300 | 105.32 | 0.11 | 0.10 | 105.3 | 105.86 | 104.54 | 55391 |
| 1724106900 | 105.21 | 0.45 | 0.43 | 104.92 | 105.6235 | 104.6 | 36883 |
| 1723847700 | 104.76 | -0.74 | -0.70 | 105.85 | 106.18 | 104.76 | 53409 |
| 1723761300 | 105.5 | 1.95 | 1.88 | 105.45 | 106.68 | 104.32 | 129636 |
| 1723674900 | 103.55 | -1.18 | -1.13 | 104.82 | 104.85 | 102.895 | 51847 |
| 1723588500 | 104.73 | 1.22 | 1.18 | 104.32 | 105.04 | 103.41 | 94866 |
| 1723502100 | 103.51 | -0.05 | -0.05 | 103.64 | 103.92 | 102.5001 | 90350 |
| 1723242900 | 103.56 | 0.44 | 0.43 | 102.93 | 103.56 | 101.8401 | 99214 |
| 1723156500 | 103.12 | 0.93 | 0.91 | 102.61 | 103.745 | 102.21 | 93291 |
| 1723070100 | 102.19 | -0.49 | -0.48 | 103.55 | 104.55 | 101.73 | 211556 |
| 1722983700 | 102.68 | -2.04 | -1.95 | 104.24 | 105.69 | 102.49 | 105154 |
| 1722897300 | 104.72 | -3.79 | -3.49 | 106.02 | 106.02 | 102.27 | 244838 |
| 1722638100 | 108.51 | -3.84 | -3.42 | 110.92 | 111.2609 | 106.69 | 192835 |
| 1722551700 | 112.35 | 2.34 | 2.13 | 109.34 | 113.57 | 107.575 | 277743 |
| 1722465300 | 110.01 | -2.92 | -2.59 | 110 | 111.8416 | 103.96 | 579267 |
| 1722378900 | 112.93 | -0.57 | -0.50 | 113.67 | 115.65 | 112.12 | 249767 |
| 1722292500 | 113.5 | 2.58 | 2.33 | 111.27 | 113.93 | 111.01 | 258325 |
| 1722033300 | 110.92 | 1.62 | 1.48 | 110.26 | 111.39 | 109.84 | 141651 |
| 1721946900 | 109.3 | 0.32 | 0.29 | 109.61 | 111.995 | 109.01 | 138705 |
| 1721860500 | 108.98 | -1.47 | -1.33 | 109.07 | 110.99 | 108.7 | 108080 |
| 1721774100 | 110.45 | 0.92 | 0.84 | 109.49 | 111.345 | 108.6 | 141447 |
| 1721687700 | 109.53 | 2.32 | 2.16 | 107.2 | 109.65 | 106.55 | 129726 |
| 1721428500 | 107.21 | -0.4 | -0.37 | 107.63 | 108.42 | 106.85 | 147769 |
| 1721342100 | 107.61 | 0.4 | 0.37 | 106.97 | 108.58 | 106.97 | 88440 |
| 1721255700 | 107.21 | -1.54 | -1.42 | 108.035 | 108.35 | 104.15 | 181679 |
| 1721169300 | 108.75 | 4.53 | 4.35 | 105.05 | 108.87 | 104.97 | 123920 |
| 1721082900 | 104.22 | 2.12 | 2.08 | 102.69 | 104.79 | 102.69 | 153371 |
| 1720823700 | 102.1 | 3.08 | 3.11 | 100.04 | 102.4 | 99.26 | 213910 |
| 1720737300 | 99.02 | 2.07 | 2.14 | 98.08 | 99.84 | 98.08 | 89827 |
| 1720650900 | 96.95 | -0.98 | -1.00 | 98.51 | 98.51 | 96.45 | 91277 |
| 1720564500 | 97.93 | -0.37 | -0.38 | 97.93 | 99.07 | 97.3112 | 186875 |
| 1720478100 | 98.3 | 0.21 | 0.21 | 98.17 | 98.69 | 97.75 | 145881 |
| 1720218900 | 98.09 | 0.4 | 0.41 | 97.7 | 98.33 | 96.51 | 125906 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
