5 DAY PERFORMANCE
+18.75%
1 MONTH PERFORMANCE
+11.98%
3 MONTH PERFORMANCE
+13.64%
6 MONTH PERFORMANCE
-11.94%
YEAR-TO-DATE PERFORMANCE
-17.61%
1 YEAR PERFORMANCE
-4.90%
Huron Consulting Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $109.30 | $103.47 (-5.33%) | $109.30 | $101.49 | 347.10 K | $1.76 B |
| 05/12/2026 | $116.94 | $110.23 (-5.74%) | $117.63 | $109.89 | 346.00 K | $1.87 B |
| 05/11/2026 | $118.44 | $115.94 (-2.11%) | $119.48 | $113.88 | 291.20 K | $1.97 B |
| 05/08/2026 | $124.78 | $119.97 (-3.85%) | $124.78 | $117.45 | 231.83 K | $2.04 B |
| 05/07/2026 | $120.22 | $124.78 (3.79%) | $127.50 | $120.22 | 360.24 K | $2.12 B |
| 05/06/2026 | $123.88 | $120.11 (-3.04%) | $130.33 | $112.45 | 660.34 K | $2.04 B |
| 05/05/2026 | $131.29 | $132.22 (0.71%) | $133.70 | $129.00 | 226.39 K | $2.25 B |
| 05/04/2026 | $130.51 | $132.10 (1.22%) | $133.61 | $130.51 | 180.50 K | $2.24 B |
| 05/01/2026 | $132.04 | $131.29 (-0.57%) | $133.50 | $129.98 | 197.81 K | $2.23 B |
| 04/30/2026 | $126.87 | $130.67 (3%) | $132.70 | $126.31 | 218.60 K | $2.26 B |
| 04/29/2026 | $128.51 | $128.48 (-0.02%) | $129.35 | $127.38 | 115.30 K | $2.22 B |
| 04/28/2026 | $128.12 | $129.44 (1.03%) | $131.03 | $128.12 | 146.15 K | $2.24 B |
| 04/27/2026 | $126.51 | $127.12 (0.48%) | $130.32 | $121.57 | 157.40 K | $2.20 B |
| 04/24/2026 | $121.64 | $126.51 (4%) | $126.69 | $119.46 | 212.90 K | $2.19 B |
| 04/23/2026 | $126.50 | $121.83 (-3.69%) | $127.20 | $118.50 | 316.41 K | $2.11 B |
| 04/22/2026 | $128.84 | $127.44 (-1.09%) | $130.43 | $127.07 | 141.20 K | $2.21 B |
| 04/21/2026 | $128.47 | $128.28 (-0.15%) | $130.93 | $126.55 | 213.90 K | $2.22 B |
| 04/20/2026 | $127.65 | $128.12 (0.37%) | $130.43 | $124.85 | 272.52 K | $2.22 B |
| 04/17/2026 | $132.65 | $129.17 (-2.62%) | $134.54 | $126.92 | 220.60 K | $2.24 B |
| 04/16/2026 | $131.96 | $131.47 (-0.37%) | $133.62 | $130.01 | 406.93 K | $2.28 B |
| 04/15/2026 | $129.01 | $131.76 (2.13%) | $132.13 | $129.01 | 287.21 K | $2.28 B |
| 04/14/2026 | $128.33 | $128.57 (0.19%) | $130.69 | $126.68 | 144.50 K | $2.23 B |
| 04/13/2026 | $120.58 | $127.22 (5.51%) | $127.47 | $120.58 | 206.62 K | $2.20 B |
| 04/10/2026 | $123.28 | $120.58 (-2.19%) | $123.85 | $119.34 | 151.00 K | $2.09 B |
| 04/09/2026 | $129.71 | $124.29 (-4.18%) | $130.59 | $123.65 | 382.02 K | $2.15 B |
| 04/08/2026 | $133.26 | $130.00 (-2.45%) | $135.28 | $129.60 | 214.10 K | $2.25 B |
| 04/07/2026 | $129.82 | $131.62 (1.39%) | $132.46 | $128.56 | 179.64 K | $2.28 B |
| 04/06/2026 | $129.41 | $130.37 (0.74%) | $132.28 | $129.41 | 104.80 K | $2.26 B |
| 04/02/2026 | $126.93 | $130.35 (2.69%) | $131.88 | $126.93 | 319.01 K | $2.26 B |
| 04/01/2026 | $127.68 | $128.23 (0.43%) | $129.86 | $124.22 | 199.40 K | $2.22 B |
| 03/31/2026 | $127.80 | $127.49 (-0.24%) | $128.43 | $125.71 | 268.90 K | $2.21 B |
| 03/30/2026 | $123.00 | $126.07 (2.5%) | $126.83 | $122.51 | 425.63 K | $2.18 B |
| 03/27/2026 | $121.48 | $122.64 (0.95%) | $124.63 | $119.51 | 180.22 K | $2.12 B |
| 03/26/2026 | $119.40 | $121.81 (2.02%) | $123.06 | $119.40 | 296.25 K | $2.11 B |
| 03/25/2026 | $126.25 | $120.36 (-4.67%) | $126.39 | $117.16 | 390.80 K | $2.08 B |
| 03/24/2026 | $127.72 | $124.85 (-2.25%) | $128.81 | $124.18 | 213.30 K | $2.16 B |
| 03/23/2026 | $132.27 | $129.29 (-2.25%) | $135.00 | $128.87 | 207.62 K | $2.24 B |
| 03/20/2026 | $127.39 | $129.87 (1.95%) | $131.46 | $126.01 | 251.30 K | $2.25 B |
| 03/19/2026 | $125.11 | $127.25 (1.71%) | $128.23 | $125.11 | 150.95 K | $2.20 B |
| 03/18/2026 | $125.17 | $125.48 (0.25%) | $127.45 | $125.06 | 235.82 K | $2.17 B |
| 03/17/2026 | $126.72 | $126.88 (0.13%) | $130.58 | $124.53 | 201.30 K | $2.20 B |
| 03/16/2026 | $127.77 | $126.72 (-0.82%) | $128.96 | $126.54 | 175.20 K | $2.19 B |
| 03/13/2026 | $130.24 | $127.14 (-2.38%) | $133.16 | $126.76 | 188.83 K | $2.20 B |
| 03/12/2026 | $132.72 | $128.80 (-2.95%) | $136.00 | $125.90 | 294.03 K | $2.23 B |
| 03/11/2026 | $135.30 | $134.96 (-0.25%) | $136.46 | $132.01 | 193.53 K | $2.34 B |
| 03/10/2026 | $140.73 | $135.00 (-4.07%) | $141.14 | $131.65 | 361.30 K | $2.34 B |
| 03/09/2026 | $142.72 | $142.46 (-0.18%) | $143.40 | $138.93 | 371.20 K | $2.47 B |
| 03/06/2026 | $143.78 | $144.83 (0.73%) | $145.24 | $140.04 | 238.00 K | $2.51 B |
| 03/05/2026 | $148.06 | $145.28 (-1.88%) | $150.01 | $145.12 | 235.45 K | $2.51 B |
| 03/04/2026 | $147.66 | $148.25 (0.4%) | $149.38 | $145.03 | 345.20 K | $2.57 B |
| 03/03/2026 | $142.00 | $148.46 (4.55%) | $150.19 | $142.00 | 421.60 K | $2.57 B |
| 03/02/2026 | $139.15 | $144.45 (3.81%) | $149.10 | $139.15 | 440.22 K | $2.50 B |
| 02/27/2026 | $140.55 | $141.40 (0.6%) | $142.27 | $136.45 | 396.92 K | $2.45 B |
| 02/26/2026 | $134.81 | $143.29 (6.29%) | $143.84 | $134.16 | 638.00 K | $2.48 B |
| 02/25/2026 | $128.71 | $133.31 (3.57%) | $133.61 | $116.12 | 950.85 K | $2.31 B |
| 02/24/2026 | $127.34 | $126.36 (-0.77%) | $130.00 | $125.68 | 354.10 K | $2.19 B |
| 02/23/2026 | $130.37 | $127.16 (-2.46%) | $131.51 | $126.20 | 313.10 K | $2.20 B |
| 02/20/2026 | $130.74 | $131.53 (0.6%) | $132.02 | $127.74 | 232.30 K | $2.28 B |
| 02/19/2026 | $131.94 | $130.94 (-0.76%) | $133.92 | $127.10 | 259.14 K | $2.27 B |
| 02/18/2026 | $130.06 | $133.62 (2.74%) | $135.30 | $130.06 | 350.20 K | $2.32 B |
| 02/17/2026 | $126.84 | $130.21 (2.66%) | $131.49 | $126.62 | 419.60 K | $2.26 B |
| 02/13/2026 | $126.36 | $125.36 (-0.79%) | $131.31 | $124.80 | 533.50 K | $2.17 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.
