HURN

Historical Stock Prices

$51.84
*  
2.29
4.23%
Get HURN Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading HURN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 53.79 54.69 51.67 51.84 139,198
02/04/2016 54.08 54.98 53.99 54.13 78,843
02/03/2016 55.47 56.285 53.35 54.31 128,986
02/02/2016 55.58 56.535 54.81 54.95 101,864
02/01/2016 55.85 56.74 55 56.2 228,890
01/29/2016 55.21 56.38 55.21 56.11 210,597
01/28/2016 56.53 57.245 54.67 54.86 148,413
01/27/2016 56.41 57.98 55.92 56.11 199,206
01/26/2016 54.26 57.47 54.26 56.76 189,674
01/25/2016 53.76 54.58 53.31 54.14 188,583
01/22/2016 54.27 54.66 53.65 54.16 261,372
01/21/2016 54.33 55.815 53.62 53.67 210,994
01/20/2016 53.51 55.49 52.6 54.52 300,646
01/19/2016 55.1 55.63 52.08 54.37 325,969
01/15/2016 53.74 55.15 53.74 54.93 196,129
01/14/2016 53.62 56.51 52.73 55.24 284,549
01/13/2016 56.83 57.08 53.01 53.22 188,809
01/12/2016 56.22 57.12 55.8 56.68 152,632
01/11/2016 55.43 56.57 54.74 55.91 183,322
01/08/2016 55.47 56.5 54.38 55.4 153,439
01/07/2016 56.96 57.15 55.26 55.27 259,745
01/06/2016 57.53 59.01 57.42 57.83 170,901
01/05/2016 56.66 58.4 56.37 58.25 258,228
01/04/2016 58.54 58.96 56.56 56.63 259,095
12/31/2015 58.63 59.9199 58.13 59.4 214,427
12/30/2015 59.37 59.92 58.97 59 110,126
12/29/2015 59.77 60.41 59.04 59.31 113,401
12/28/2015 57.8 59.87 57.65 59.55 141,979
12/24/2015 57.58 59.06 57.58 58.11 133,258
12/23/2015 57.27 58.17 57.06 57.75 160,185
12/22/2015 57.57 58.06 56.8 57.08 170,148
12/21/2015 57.19 58.44 57.05 57.42 210,033
12/18/2015 56.68 57.3 56.33 56.73 349,253
12/17/2015 56.45 57.26 56.03 57.04 343,686
12/16/2015 54.54 56.49 54.47 56.34 322,806
12/15/2015 53.25 54.6 52.89 54.3 168,700
12/14/2015 53.15 53.46 52.39 52.85 205,201
12/11/2015 52.57 54.155 51.95 53 290,952
12/10/2015 52.92 53.56 52.8 53.46 140,602
12/09/2015 52.38 53.24 52.1824 53.09 116,098
12/08/2015 52.62 52.8 51.63 52.43 213,094
12/07/2015 54.15 54.15 52.4 52.95 282,496
12/04/2015 54.56 55.52 54.03 54.32 110,490
12/03/2015 55.31 55.63 54.46 54.57 174,352
12/02/2015 56.2 56.53 54.89 55.06 207,631
12/01/2015 58.41 58.41 55.98 56.13 163,915
11/30/2015 56.83 58.12 56.675 58.01 191,217
11/27/2015 56.49 57.03 56.23 56.6 67,281
11/25/2015 55.5 57.37 55.02 56.62 187,933
11/24/2015 53.78 55.53 53.51 55.49 197,084
11/23/2015 54.2 54.62 53.68 54.07 100,766
11/20/2015 54.46 55.01 54.1 54.16 101,513
11/19/2015 54.44 56.85 53.87 54.19 118,198
11/18/2015 54.35 55.24 53.9 54.58 202,468
11/17/2015 54.43 54.82 53.6613 54.33 176,256
11/16/2015 53.37 54.29 52.85 54.25 169,409
11/13/2015 52.4 53.63 52.09 53.46 174,042
11/12/2015 52.58 53.23 51.94 52.81 197,069
11/11/2015 52.96 53.44 52.31 52.94 101,958
11/10/2015 52.27 52.79 51.81 52.64 343,006
11/09/2015 54.26 54.26 52.51 52.54 222,870
11/06/2015 52.35 54.4 52.138 54.37 288,378
11/05/2015 51.44 52.75 51.28 52.6 205,464
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?