Quantcast
HURN

Huron Consulting Group Inc. Common Stock Historical Stock Prices

$43.55
*  
unch
unch
Get HURN Alerts
*Delayed - data as of Jul. 16, 2018  -  Find a broker to begin trading HURN now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    HURN Pre-Market
 
 
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 16-APR-2018 TO 16-JUL-2018

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 43.70 43.85 43.35 43.55 100,470
07/16/2018 43.7 43.85 43.35 43.55 100,470
07/13/2018 43.8 44.2 43.55 43.55 57,747
07/12/2018 43.9 43.95 43.175 43.75 101,812
07/11/2018 43.85 44.45 43.625 43.75 104,434
07/10/2018 43.1 44.05 43.1 43.9 171,570
07/09/2018 42.4 43.1 41.95 43 44,217
07/06/2018 42.6 42.95 42.25 42.35 67,209
07/05/2018 42.25 42.7 42 42.65 117,135
07/03/2018 42.1 42.4 41.5 42.1 97,385
07/02/2018 40.65 42 40.65 41.9 94,324
06/29/2018 41.2 41.65 40.7 40.9 91,804
06/28/2018 40.7 41.5 40.4 41.2 105,682
06/27/2018 41.1 41.3 40.6 40.8 91,480
06/26/2018 41.2 41.25 40.975 41.1 95,396
06/25/2018 41.15 41.45 41 41.2 146,686
06/22/2018 41.4 41.55 40.85 41.3 163,417
06/21/2018 41.65 41.9 41.15 41.2 78,456
06/20/2018 41.5 41.9 41.4 41.55 66,151
06/19/2018 41 41.575 40.75 41.45 121,752
06/18/2018 41 41.6 39.3 41.1 64,896
06/15/2018 40.75 41.25 40.1 41.25 168,610
06/14/2018 39.9 41.1 39.9 40.7 120,488
06/13/2018 40.25 40.8 39.55 39.85 136,562
06/12/2018 40.65 40.75 39.85 40.15 145,464
06/11/2018 40.9 41.45 40.6 40.65 112,783
06/08/2018 41 41.8 40.9 40.9 89,666
06/07/2018 41.1 41.3 40.7 40.95 39,682
06/06/2018 40.85 41.375 40.7 41.05 61,162
06/05/2018 40.8 41.1 40.3 40.75 69,285
06/04/2018 40.6 41.45 40.5 40.8 66,366
06/01/2018 40.75 41.1 40.4 40.45 93,248
05/31/2018 41.05 41.5 39.575 40.5 105,500
05/30/2018 40.6 41.5 40.6 41.05 160,899
05/29/2018 40.3 40.6 39.95 40.45 56,762
05/25/2018 40.5 41.225 40.25 40.4 129,121
05/24/2018 39.3 40.6 39.1 40.5 174,844
05/23/2018 38.2 39.35 38.05 39.25 141,541
05/22/2018 38.25 38.85 38.1 38.3 77,735
05/21/2018 37.7 38.45 37.575 38.3 107,247
05/18/2018 37.5 38.25 37.25 37.55 86,678
05/17/2018 37.35 37.65 37.2 37.25 56,849
05/16/2018 37.15 37.7 37.05 37.3 61,867
05/15/2018 36.75 37.55 36.5 37.05 60,062
05/14/2018 36.85 37.2 36.7 36.85 104,753
05/11/2018 36.5 37.15 36.4375 36.9 88,348
05/10/2018 35.6 37.1 35.6 36.45 144,550
05/09/2018 34.7 35.7 34.56 35.5 103,062
05/08/2018 34.3 34.8 34.3 34.55 72,295
05/07/2018 34.55 34.8 34.25 34.4 60,831
05/04/2018 34.35 34.8 34.3 34.55 93,272
05/03/2018 34.9 35.45 34.4 34.5 115,948
05/02/2018 35.7 36.2 34.55 35.05 295,537
05/01/2018 37.35 37.45 36.05 37.3 94,477
04/30/2018 37.2 37.95 37.15 37.45 128,728
04/27/2018 37.8 37.85 37 37.05 139,746
04/26/2018 37.95 38.3 37.5 37.65 110,374
04/25/2018 38.4 38.4 37.4 37.8 102,078
04/24/2018 38.4 38.4 37.8875 38.35 115,174
04/23/2018 38.7 39.3 38.1 38.25 64,364
04/20/2018 39.25 39.6 38.4 38.7 95,072
04/19/2018 38.9 39.55 38.85 39.45 119,589
04/18/2018 39.05 39.3 38.7 38.8 154,725
04/17/2018 39.35 39.5 38.95 39.05 64,020
04/16/2018 39.1 39.5 38.9 39.25 48,234
*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?

Smart Portfolio