5 DAY PERFORMANCE
-18.88%
1 MONTH PERFORMANCE
-6.29%
3 MONTH PERFORMANCE
-0.44%
6 MONTH PERFORMANCE
+14.51%
YEAR-TO-DATE PERFORMANCE
-2.55%
1 YEAR PERFORMANCE
+23.83%
Huron Consulting Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $145.36 | $143.75 (-1.11%) | $145.99 | $142.22 | 247,387 | $2.56 B |
| 03/11/2025 | $144.20 | $145.24 (0.72%) | $146.98 | $143.82 | 215,941 | $2.58 B |
| 03/10/2025 | $147.63 | $144.24 (-2.3%) | $149.48 | $143.67 | 296,100 | $2.56 B |
| 03/07/2025 | $144.46 | $149.28 (3.34%) | $149.46 | $143.20 | 270,235 | $2.65 B |
| 03/06/2025 | $147.09 | $145.46 (-1.11%) | $148.30 | $143.61 | 204,400 | $2.58 B |
| 03/05/2025 | $147.05 | $147.88 (0.56%) | $149.38 | $146.38 | 215,701 | $2.62 B |
| 03/04/2025 | $148.61 | $147.63 (-0.66%) | $149.60 | $143.59 | 362,800 | $2.62 B |
| 03/03/2025 | $151.13 | $148.42 (-1.79%) | $153.85 | $147.26 | 272,486 | $2.63 B |
| 02/28/2025 | $148.99 | $152.46 (2.33%) | $152.88 | $147.87 | 243,980 | $2.71 B |
| 02/27/2025 | $149.08 | $149.58 (0.34%) | $150.00 | $145.41 | 363,700 | $2.65 B |
| 02/26/2025 | $134.25 | $148.18 (10.38%) | $153.77 | $133.36 | 596,518 | $2.63 B |
| 02/25/2025 | $126.50 | $125.33 (-0.92%) | $127.28 | $124.84 | 396,999 | $2.22 B |
| 02/24/2025 | $124.38 | $125.30 (0.74%) | $126.17 | $122.97 | 202,900 | $2.22 B |
| 02/21/2025 | $129.52 | $123.74 (-4.46%) | $129.66 | $123.51 | 187,500 | $2.20 B |
| 02/20/2025 | $130.70 | $128.88 (-1.39%) | $130.70 | $128.51 | 82,901 | $2.29 B |
| 02/19/2025 | $129.01 | $131.22 (1.71%) | $131.22 | $127.68 | 104,728 | $2.33 B |
| 02/18/2025 | $128.57 | $129.78 (0.94%) | $129.98 | $128.25 | 97,800 | $2.30 B |
| 02/14/2025 | $129.88 | $128.54 (-1.03%) | $131.05 | $128.37 | 93,200 | $2.28 B |
| 02/13/2025 | $129.40 | $130.36 (0.74%) | $131.26 | $128.70 | 70,600 | $2.31 B |
| 02/12/2025 | $127.28 | $129.22 (1.52%) | $129.58 | $126.91 | 115,500 | $2.29 B |
| 02/11/2025 | $124.50 | $128.71 (3.38%) | $128.96 | $124.10 | 115,833 | $2.29 B |
| 02/10/2025 | $125.56 | $124.90 (-0.53%) | $126.51 | $124.76 | 109,400 | $2.22 B |
| 02/07/2025 | $127.17 | $125.30 (-1.47%) | $127.18 | $122.01 | 189,023 | $2.22 B |
| 02/06/2025 | $126.75 | $126.57 (-0.14%) | $128.37 | $124.18 | 78,909 | $2.25 B |
| 02/05/2025 | $125.68 | $126.17 (0.39%) | $127.02 | $124.80 | 111,100 | $2.24 B |
| 02/04/2025 | $126.20 | $124.76 (-1.14%) | $126.67 | $124.74 | 93,607 | $2.21 B |
| 02/03/2025 | $125.15 | $126.63 (1.18%) | $128.01 | $125.01 | 85,200 | $2.25 B |
| 01/31/2025 | $132.42 | $126.78 (-4.26%) | $132.42 | $125.08 | 136,700 | $2.25 B |
| 01/30/2025 | $128.83 | $132.77 (3.06%) | $133.96 | $128.83 | 151,754 | $2.36 B |
| 01/29/2025 | $129.14 | $127.90 (-0.96%) | $129.67 | $127.28 | 57,000 | $2.27 B |
| 01/28/2025 | $127.75 | $129.14 (1.09%) | $129.77 | $126.05 | 146,300 | $2.29 B |
| 01/27/2025 | $124.77 | $126.68 (1.53%) | $127.88 | $124.77 | 89,642 | $2.25 B |
| 01/24/2025 | $125.29 | $125.07 (-0.18%) | $125.74 | $124.05 | 103,500 | $2.22 B |
| 01/23/2025 | $126.97 | $125.93 (-0.82%) | $128.25 | $125.51 | 109,900 | $2.24 B |
| 01/22/2025 | $128.69 | $127.37 (-1.03%) | $129.16 | $126.76 | 64,300 | $2.26 B |
| 01/21/2025 | $127.45 | $128.75 (1.02%) | $129.63 | $127.29 | 58,106 | $2.29 B |
| 01/17/2025 | $128.64 | $127.03 (-1.25%) | $128.96 | $127.03 | 41,336 | $2.26 B |
| 01/16/2025 | $127.39 | $127.55 (0.13%) | $128.53 | $126.73 | 51,700 | $2.26 B |
| 01/15/2025 | $128.74 | $127.39 (-1.05%) | $128.83 | $126.92 | 89,400 | $2.26 B |
| 01/14/2025 | $124.32 | $126.80 (1.99%) | $128.37 | $124.13 | 92,200 | $2.25 B |
| 01/13/2025 | $123.73 | $124.10 (0.3%) | $125.36 | $123.41 | 109,217 | $2.20 B |
| 01/10/2025 | $124.39 | $124.60 (0.17%) | $125.57 | $123.15 | 90,623 | $2.21 B |
| 01/08/2025 | $122.41 | $125.68 (2.67%) | $125.68 | $121.45 | 95,636 | $2.23 B |
| 01/07/2025 | $121.27 | $122.61 (1.1%) | $122.89 | $120.47 | 134,300 | $2.18 B |
| 01/06/2025 | $124.66 | $121.09 (-2.86%) | $124.73 | $120.93 | 81,300 | $2.15 B |
| 01/03/2025 | $123.50 | $124.66 (0.94%) | $125.03 | $123.01 | 57,045 | $2.21 B |
| 01/02/2025 | $124.65 | $123.31 (-1.08%) | $125.68 | $122.25 | 92,209 | $2.19 B |
| 12/31/2024 | $125.68 | $124.26 (-1.13%) | $126.46 | $123.64 | 97,600 | $2.21 B |
| 12/30/2024 | $122.56 | $124.27 (1.4%) | $124.91 | $121.98 | 77,843 | $2.21 B |
| 12/27/2024 | $123.55 | $122.95 (-0.49%) | $123.94 | $121.52 | 64,900 | $2.18 B |
| 12/26/2024 | $122.24 | $123.55 (1.07%) | $123.72 | $121.66 | 51,723 | $2.19 B |
| 12/24/2024 | $120.64 | $122.24 (1.33%) | $122.24 | $119.98 | 22,145 | $2.17 B |
| 12/23/2024 | $122.09 | $120.55 (-1.26%) | $122.09 | $119.74 | 67,443 | $2.14 B |
| 12/20/2024 | $118.33 | $121.95 (3.06%) | $123.20 | $118.33 | 197,438 | $2.17 B |
| 12/19/2024 | $119.45 | $120.17 (0.6%) | $121.00 | $118.31 | 90,800 | $2.13 B |
| 12/18/2024 | $120.60 | $119.10 (-1.24%) | $122.53 | $118.25 | 116,400 | $2.11 B |
| 12/17/2024 | $120.55 | $120.50 (-0.04%) | $121.68 | $119.93 | 77,123 | $2.14 B |
| 12/16/2024 | $120.44 | $121.95 (1.25%) | $122.38 | $120.21 | 64,902 | $2.17 B |
| 12/13/2024 | $121.17 | $120.66 (-0.42%) | $122.14 | $120.63 | 64,300 | $2.14 B |
| 12/12/2024 | $122.73 | $121.63 (-0.9%) | $122.98 | $120.91 | 54,837 | $2.16 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
