Huron Consulting Group Inc (HURN)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1 | 0.890688259109 | 123.5 | 125.68 | 120.47 | 92030 | 123.39003534 | CS |
| 4 | 3.43 | 2.83073367995 | 121.17 | 126.46 | 118.25 | 85453 | 122.24804223 | CS |
| 12 | 16.71 | 15.487997034 | 107.89 | 131.06 | 102.945 | 88734 | 120.31692102 | CS |
| 26 | 26.09 | 26.4846208507 | 98.51 | 131.06 | 96.45 | 99670 | 112.56128865 | CS |
| 52 | 21.42 | 20.7598371777 | 103.18 | 131.06 | 84.26 | 117154 | 102.95085953 | CS |
| 156 | 74.27 | 147.566063978 | 50.33 | 131.06 | 42.66 | 126963 | 83.02787004 | CS |
| 260 | 55.6 | 80.5797101449 | 69 | 131.06 | 35.15 | 123906 | 70.03631292 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 124.6 | -1.08 | -0.86 | 124.39 | 125.57 | 123.15 | 90623 |
| 1736379300 | 125.68 | 3.07 | 2.50 | 122.41 | 125.68 | 121.45 | 95636 |
| 1736292900 | 122.61 | 1.52 | 1.26 | 121.27 | 122.89 | 120.47 | 134256 |
| 1736206500 | 121.09 | -3.57 | -2.86 | 124.66 | 124.73 | 120.93 | 81183 |
| 1735947300 | 124.66 | 1.35 | 1.09 | 123.5 | 125.03 | 123.01 | 57045 |
| 1735860900 | 123.31 | -0.95 | -0.76 | 124.65 | 125.675 | 122.25 | 92209 |
| 1735688100 | 124.26 | -0.01 | -0.01 | 125.68 | 126.46 | 123.64 | 97554 |
| 1735601700 | 124.27 | 1.32 | 1.07 | 122.56 | 124.91 | 121.975 | 77843 |
| 1735342500 | 122.95 | -0.6 | -0.49 | 123.55 | 123.935 | 121.515 | 64875 |
| 1735256100 | 123.55 | 1.31 | 1.07 | 122.24 | 123.72 | 121.66 | 51629 |
| 1735077840 | 122.24 | 1.69 | 1.40 | 120.64 | 122.24 | 119.98 | 22145 |
| 1734996900 | 120.55 | -1.4 | -1.15 | 122.09 | 122.48 | 119.74 | 67443 |
| 1734737700 | 121.95 | 1.78 | 1.48 | 118.33 | 123.2 | 118.33 | 197438 |
| 1734651300 | 120.17 | 1.07 | 0.90 | 119.45 | 121 | 118.31 | 90753 |
| 1734564900 | 119.1 | -1.4 | -1.16 | 120.6 | 122.53 | 118.25 | 116374 |
| 1734478500 | 120.5 | -1.45 | -1.19 | 120.55 | 121.675 | 119.925 | 77123 |
| 1734392100 | 121.95 | 1.29 | 1.07 | 120.44 | 122.38 | 120.21 | 64902 |
| 1734132900 | 120.66 | -0.97 | -0.80 | 121.17 | 122.14 | 120.63 | 64293 |
| 1734046500 | 121.63 | -1.1 | -0.90 | 122.73 | 123 | 120.91 | 54837 |
| 1733960100 | 122.73 | -0.72 | -0.58 | 124.47 | 124.93 | 122.265 | 70121 |
| 1733873700 | 123.45 | 1.29 | 1.06 | 121.99 | 124.51 | 120.315 | 74523 |
| 1733787300 | 122.16 | -0.95 | -0.77 | 123.49 | 123.52 | 121.02 | 69954 |
| 1733528100 | 123.11 | 0.35 | 0.29 | 123.75 | 123.84 | 122.11 | 51566 |
| 1733441700 | 122.76 | -0.91 | -0.74 | 123.89 | 124.28 | 122.46 | 42656 |
| 1733355300 | 123.67 | 0.09 | 0.07 | 123.76 | 124.2775 | 122.73 | 62331 |
| 1733268900 | 123.58 | -0.83 | -0.67 | 124.84 | 125.21 | 121.7926 | 55063 |
| 1733182500 | 124.41 | 1.6 | 1.30 | 122.81 | 125.105 | 122.81 | 87203 |
| 1732917840 | 122.81 | -0.89 | -0.72 | 124.02 | 125.451 | 122.32 | 60096 |
| 1732750500 | 123.7 | -0.84 | -0.67 | 125.2 | 125.2 | 123.14 | 67013 |
| 1732664100 | 124.54 | -1.06 | -0.84 | 125.19 | 126.17 | 123.55 | 86302 |
| 1732577700 | 125.6 | 1.68 | 1.36 | 124.42 | 126.04 | 124.42 | 82602 |
| 1732318500 | 123.92 | 1.91 | 1.57 | 122.69 | 124.24 | 121.87 | 79075 |
| 1732232100 | 122.01 | 1.45 | 1.20 | 121.57 | 123.165 | 120.975 | 81193 |
| 1732145700 | 120.56 | 0.26 | 0.22 | 120.3 | 121.2914 | 118.845 | 55166 |
| 1732059300 | 120.3 | 1.43 | 1.20 | 118.27 | 120.69 | 116.7686 | 71257 |
| 1731972900 | 118.87 | -1.89 | -1.57 | 120.77 | 121.07 | 118.785 | 129099 |
| 1731713700 | 120.76 | -1.52 | -1.24 | 122.9 | 122.9 | 119.695 | 77109 |
| 1731627300 | 122.28 | -4.47 | -3.53 | 126.69 | 127.38 | 121.93 | 91774 |
| 1731540900 | 126.75 | -2.03 | -1.58 | 129.65 | 129.65 | 126.155 | 166252 |
| 1731454500 | 128.78 | -1.05 | -0.81 | 129.71 | 130.88999 | 128.36099 | 105398 |
| 1731368100 | 129.83 | 2.4 | 1.88 | 128.08 | 130.16999 | 127.56 | 82026 |
| 1731108900 | 127.43 | -0.23 | -0.18 | 127.22 | 128.65 | 126.77 | 76961 |
| 1731022500 | 127.66 | -0.47 | -0.37 | 127.55 | 127.73 | 124.94 | 126108 |
| 1730936100 | 128.13 | 7.81 | 6.49 | 125 | 131.06 | 125 | 163325 |
| 1730849700 | 120.32 | 2.12 | 1.79 | 118.2 | 120.41 | 118.12 | 98989 |
| 1730763300 | 118.2 | 3.13 | 2.72 | 115.7 | 118.99 | 115.7 | 101310 |
| 1730500500 | 115.07 | -0.66 | -0.57 | 115.82 | 116.43 | 112.94 | 148231 |
| 1730414100 | 115.73 | -0.42 | -0.36 | 116.5 | 117.045 | 114.03 | 200398 |
| 1730327700 | 116.15 | 11.16 | 10.63 | 109.76 | 118.1 | 108.215 | 168654 |
| 1730241300 | 104.99 | 0.85 | 0.82 | 103.49 | 106.22 | 103.235 | 104553 |
| 1730154900 | 104.14 | 0.66 | 0.64 | 104.44 | 105.02 | 103.7 | 133788 |
| 1729895700 | 103.48 | -0.63 | -0.61 | 104.92 | 105.27 | 102.945 | 46588 |
| 1729809300 | 104.11 | -2.43 | -2.28 | 107 | 107 | 104.03 | 62809 |
| 1729722900 | 106.54 | -1.73 | -1.60 | 107.76 | 107.76 | 106.06 | 52273 |
| 1729636500 | 108.27 | 0.11 | 0.10 | 108.16 | 108.48 | 107.205 | 56730 |
| 1729550100 | 108.16 | 0.13 | 0.12 | 107.92 | 108.75 | 106.76 | 103211 |
| 1729290900 | 108.03 | 0.33 | 0.31 | 107.89 | 108.69 | 107.32 | 79538 |
| 1729204500 | 107.7 | 0.63 | 0.59 | 107.4 | 107.93 | 106.13 | 77080 |
| 1729118100 | 107.07 | -0.95 | -0.88 | 108.04 | 108.345 | 107.02 | 56766 |
| 1729031700 | 108.02 | 1.13 | 1.06 | 106.92 | 109.33 | 106.92 | 78568 |
| 1728945300 | 106.89 | 0.28 | 0.26 | 106.33 | 107.25 | 106.06 | 39025 |
| 1728686100 | 106.61 | 1.22 | 1.16 | 105.46 | 106.91 | 105.44 | 61080 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
