Quantcast
HURN

Historical Stock Prices

$54.49
*  
0.25
0.46%
Get HURN Alerts
*Delayed - data as of Jul. 19, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

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.
07/19/2019 54.09 54.98 54.09 54.49 35,471
07/18/2019 53.75 54.365 53.6282 54.24 51,785
07/17/2019 54.19 54.584 53.97 54.02 63,434
07/16/2019 53.95 54.59 53.52 54 123,741
07/15/2019 53.67 53.92 53.25 53.9 91,292
07/12/2019 52.92 53.73 52.52 53.6 76,446
07/11/2019 52.48 52.82 52.23 52.72 60,523
07/10/2019 51.59 52.51 51.43 52.43 63,582
07/09/2019 51.19 51.7 51 51.5 50,448
07/08/2019 50.57 51.53 50.22 51.4 83,554
07/05/2019 50.81 51.11 50.08 50.58 64,120
07/03/2019 50.63 51.28 50.355 51.07 27,026
07/02/2019 50.79 50.99 50.09 50.59 82,062
07/01/2019 50.85 50.95 49.83 50.75 75,977
06/28/2019 49.83 51.23 49.6 50.38 291,053
06/27/2019 49.85 49.87 48.69 49.86 77,569
06/26/2019 50.9 51.4 49.66 49.69 79,551
06/25/2019 51.06 51.36 50.235 51.04 156,561
06/24/2019 51.8 52.17 50.55 50.98 140,716
06/21/2019 51.55 52.77 50.93 51.77 208,572
06/20/2019 52.37 52.37 51.685 51.83 48,766
06/19/2019 51.62 52.43 51.22 51.88 68,146
06/18/2019 51.89 52.27 51.57 51.74 55,976
06/17/2019 51.44 51.945 51.08 51.57 72,681
06/14/2019 51.17 51.97 51.05 51.4 78,325
06/13/2019 51 52 50.8204 51.41 78,157
06/12/2019 50.19 51.02 50.065 50.99 30,666
06/11/2019 51.39 51.76 49.92 50.24 42,517
06/10/2019 49.5 52 49.2 51.05 94,193
06/07/2019 49.58 49.91 49.3 49.49 42,832
06/06/2019 49.86 49.86 48.56 49.37 50,397
06/05/2019 49.66 50.24 49.32 49.81 60,646
06/04/2019 50 50.28 49.025 49.74 47,519
06/03/2019 49.25 49.73 48.68 49.69 82,984
05/31/2019 49.28 49.44 48.4 49.23 54,505
05/30/2019 49.75 49.98 49.085 49.71 56,404
05/29/2019 50.92 50.92 49.39 49.43 82,638
05/28/2019 49.06 51.47 49.06 51.09 130,151
05/24/2019 47.9 49.21 47.84 49.2 86,051
05/23/2019 47.72 48.19 47.26 47.75 67,777
05/22/2019 47.82 48.45 47.45 47.99 52,677
05/21/2019 48.43 48.87 48.07 48.1 37,140
05/20/2019 47.36 48.45 47.07 48.17 45,640
05/17/2019 47.07 47.72 46.88 47.7 57,579
05/16/2019 47.51 48.42 47.29 47.32 59,681
05/15/2019 46.9 47.73 46.88 47.45 40,725
05/14/2019 46.73 47.44 45.9675 47.2 53,415
05/13/2019 47.63 47.67 46.44 46.71 80,879
05/10/2019 48.39 48.47 47.51 48.32 36,411
05/09/2019 48.31 49.15 47.828 48.53 38,836
05/08/2019 49.41 49.785 48.47 48.48 71,664
05/07/2019 49.12 50.09 49.12 49.62 65,532
05/06/2019 48.88 49.9 48.88 49.71 40,458
05/03/2019 48.83 49.69 48.83 49.63 55,493
05/02/2019 49.12 49.5796 48.43 49.18 51,907
05/01/2019 52.05 52.05 47.525 48.95 98,902
04/30/2019 48.71 49.805 47.52 48.33 97,845
04/29/2019 48.58 49.4 48.52 48.68 37,687
04/26/2019 48.4 48.72 48.12 48.4 46,189
04/25/2019 47.88 48.38 47.28 48.15 36,117
04/24/2019 47.65 48.21 47.34 48.08 28,200
04/23/2019 46.37 48.37 46.33 47.65 38,366
04/22/2019 46.99 47.23 46.05 46.36 28,494
*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