HURN

Huron Consulting Group Inc. Historical Stock Prices

$70.84
*  
0.04
0.06%
Get HURN Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading HURN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    HURN After Hours
 
 
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 06-APR-2015 TO 06-JUL-2015

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.
16:00  70.75  71.71  70.02  70.84 209,286
07/06/2015 70.06 71.1 69.72 70.88 89,889
07/02/2015 70.99 71.18 70.4 70.52 190,363
07/01/2015 70.81 71.06 70 71 164,253
06/30/2015 70.74 71.46 69.626 70.09 242,757
06/29/2015 71.29 71.29 67.32 70.4 172,260
06/26/2015 70.99 71.92 68.17 71.5 440,498
06/25/2015 70.75 70.84 68.18 70.76 154,465
06/24/2015 69.99 70.63 69.9 70.58 153,664
06/23/2015 69.75 70.26 69.53 70.05 155,096
06/22/2015 69.59 70.04 69.11 69.65 147,005
06/19/2015 69.65 69.69 68.67 68.93 306,821
06/18/2015 69.23 70 69.02 69.68 154,322
06/17/2015 68.72 69.35 68.56 69.04 260,709
06/16/2015 67.37 68.81 67.37 68.63 235,937
06/15/2015 66.97 67.47 66.27 67.26 137,908
06/12/2015 66.62 67.66 66.0401 67.63 222,641
06/11/2015 66.75 67.2 66.11 66.78 217,364
06/10/2015 64.48 67.53 64.08 66.71 345,856
06/09/2015 63.35 64.12 63.06 64.05 292,433
06/08/2015 62.91 63.96 62.91 63.3 300,680
06/05/2015 62.73 63.76 62.17 62.9 191,856
06/04/2015 62.99 63.82 62.494 62.77 239,258
06/03/2015 62.68 63.49 62.4 63.32 105,177
06/02/2015 62.57 63.22 62.13 62.47 189,124
06/01/2015 64.62 64.62 62.82 62.88 149,384
05/29/2015 63.84 64.68 63.83 64.3 158,575
05/28/2015 63.31 64.14 63 64.02 108,504
05/27/2015 63.2 63.83 62.63 63.59 107,693
05/26/2015 63.17 63.43 62.64 63.04 241,561
05/22/2015 63.86 63.96 63.33 63.54 117,036
05/21/2015 64.12 64.57 63.78 64.16 131,233
05/20/2015 64.06 64.32 63.73 64.1 180,945
05/19/2015 63.43 64.01 63.15 63.88 152,477
05/18/2015 62.5 63.84 62.44 63.38 233,489
05/15/2015 62.46 62.7 62.14 62.7 130,664
05/14/2015 61.55 62.5 60.99 62.36 145,982
05/13/2015 60.91 61.36 60.4 61.16 135,370
05/12/2015 60.31 60.96 60.05 60.65 136,715
05/11/2015 60.75 60.98 60.53 60.65 149,585
05/08/2015 60.92 61.34 60.5 60.66 147,922
05/07/2015 60.15 60.5595 59.98 60.2 186,529
05/06/2015 61.05 61.05 59.99 60.25 239,617
05/05/2015 60.72 61.19 60.35 60.72 352,027
05/04/2015 60.57 61.47 60.33 61 629,740
05/01/2015 60.51 60.74 59.3 60.71 366,652
04/30/2015 61.55 62.47 60.155 60.62 949,560
04/29/2015 69.19 69.19 58.13 62.26 1,798,391
04/28/2015 68.01 68.09 66.95 67.69 157,794
04/27/2015 67.88 68.33 67.36 67.73 147,667
04/24/2015 67.11 68.31 66.99 68.2 211,501
04/23/2015 66.9 67.58 66.27 67.29 120,593
04/22/2015 67.35 67.35 65.866 66.98 98,602
04/21/2015 67.34 67.5 66.65 67.16 133,146
04/20/2015 66.71 67.83 66.05 67.15 129,925
04/17/2015 66.69 67.26 65.4151 66.47 158,860
04/16/2015 68.84 68.925 66.78 67.16 132,281
04/15/2015 68.37 69.09 67.95 68.84 143,606
04/14/2015 68.31 68.32 67.48 68.07 96,696
04/13/2015 68.1 68.7899 67.69 68.46 121,412
04/10/2015 67.49 67.96 66.94 67.91 87,039
04/09/2015 67.43 67.81 66.1 67.1 77,904
04/08/2015 66.42 68.29 66.22 67.58 143,528
04/07/2015 67.03 67.15 66.17 66.24 144,053
04/06/2015 65.75 67.35 65.75 67.1 132,786
*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?